Danone SA (BSN.HA)

Hanover - Hanover Delayed price. Currency in EUR

Add to watchlist

58.70

-0.38

(-0.64%)

As of 08:24AM CEST. Market open.

Time period:

27 May 2023 - 27 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2024	58.70	58.70	58.70	58.70	58.70	75
24 May 2024	59.08	59.08	59.08	59.08	59.08	-
23 May 2024	60.00	60.00	60.00	60.00	60.00	-
22 May 2024	59.88	59.88	59.88	59.88	59.88	-
21 May 2024	59.58	59.58	59.58	59.58	59.58	-
20 May 2024	59.88	59.88	59.88	59.88	59.88	-
17 May 2024	59.66	59.66	59.66	59.66	59.66	-
16 May 2024	59.74	59.74	59.74	59.74	59.74	-
15 May 2024	59.66	59.68	59.66	59.68	59.68	75
14 May 2024	59.90	59.90	59.90	59.90	59.90	-
13 May 2024	60.00	60.00	60.00	60.00	60.00	12
10 May 2024	59.44	59.44	59.44	59.44	59.44	-
09 May 2024	59.16	59.16	59.16	59.16	59.16	-
08 May 2024	58.56	58.56	58.56	58.56	58.56	-
07 May 2024	58.40	58.40	58.40	58.40	58.40	-
06 May 2024	57.74	57.74	57.74	57.74	57.74	-
03 May 2024	57.92	57.92	57.92	57.92	57.92	-
03 May 2024	2.1 Dividend
02 May 2024	58.70	58.70	58.70	58.70	56.60	-
30 Apr 2024	58.60	58.60	58.60	58.60	56.50	-
29 Apr 2024	58.50	58.50	58.50	58.50	56.41	-
26 Apr 2024	59.56	59.56	59.56	59.56	57.43	-
25 Apr 2024	59.52	59.52	59.52	59.52	57.39	-
24 Apr 2024	59.70	59.70	59.70	59.70	57.56	-
23 Apr 2024	60.14	60.14	60.14	60.14	57.99	-
22 Apr 2024	59.34	59.34	59.34	59.34	57.22	-
19 Apr 2024	58.28	58.28	58.28	58.28	56.20	-
18 Apr 2024	58.62	58.62	58.62	58.62	56.52	-
17 Apr 2024	57.68	57.68	57.68	57.68	55.62	-
16 Apr 2024	57.34	57.34	57.34	57.34	55.29	-
15 Apr 2024	57.44	57.44	57.44	57.44	55.39	-
12 Apr 2024	57.86	57.86	57.86	57.86	55.79	-
11 Apr 2024	57.28	57.28	57.28	57.28	55.23	-
10 Apr 2024	57.60	57.60	57.60	57.60	55.54	-
09 Apr 2024	57.52	57.52	57.52	57.52	55.46	-
08 Apr 2024	57.94	57.94	57.94	57.94	55.87	-
05 Apr 2024	57.46	57.46	57.46	57.46	55.40	-
04 Apr 2024	58.56	58.56	58.56	58.56	56.47	-
03 Apr 2024	59.10	59.10	59.10	59.10	56.99	-
02 Apr 2024	59.92	59.92	59.92	59.92	57.78	-
28 Mar 2024	59.78	59.78	59.78	59.78	57.64	-
27 Mar 2024	59.93	59.93	59.93	59.93	57.79	-
26 Mar 2024	59.14	59.14	59.11	59.11	57.00	23
25 Mar 2024	59.61	59.61	59.61	59.61	57.48	-
22 Mar 2024	58.92	58.92	58.92	58.92	56.81	-
21 Mar 2024	59.67	59.67	59.67	59.67	57.54	-
20 Mar 2024	59.10	59.10	59.10	59.10	56.99	-
19 Mar 2024	59.26	59.26	59.26	59.26	57.14	-
18 Mar 2024	59.77	59.77	59.77	59.77	57.63	-
15 Mar 2024	59.21	59.21	59.21	59.21	57.09	-
14 Mar 2024	59.64	59.64	59.64	59.64	57.51	-
13 Mar 2024	59.17	59.17	59.17	59.17	57.05	-
12 Mar 2024	59.07	59.07	59.07	59.07	56.96	-
11 Mar 2024	58.40	58.40	58.40	58.40	56.31	-
08 Mar 2024	59.00	59.00	59.00	59.00	56.89	-
07 Mar 2024	58.43	58.43	58.43	58.43	56.34	-
06 Mar 2024	59.01	59.01	59.01	59.01	56.90	-
05 Mar 2024	58.69	58.69	58.69	58.69	56.59	-
04 Mar 2024	58.38	58.38	58.38	58.38	56.29	-
01 Mar 2024	59.16	59.16	59.16	59.16	57.04	-
29 Feb 2024	59.62	59.62	59.62	59.62	57.49	-
28 Feb 2024	60.43	60.43	60.43	60.43	58.27	-
27 Feb 2024	60.31	60.31	60.31	60.31	58.15	-
26 Feb 2024	60.43	60.43	60.43	60.43	58.27	-
23 Feb 2024	61.74	61.74	61.74	61.74	59.53	-
22 Feb 2024	62.20	62.20	62.20	62.20	59.97	-
21 Feb 2024	61.59	61.59	61.59	61.59	59.39	-
20 Feb 2024	61.28	61.28	61.28	61.28	59.09	-
19 Feb 2024	61.10	61.10	61.10	61.10	58.91	-
16 Feb 2024	60.81	60.81	60.81	60.81	58.63	-
15 Feb 2024	60.92	60.92	60.92	60.92	58.74	-
14 Feb 2024	60.76	60.76	60.76	60.76	58.59	-
13 Feb 2024	60.30	60.30	60.30	60.30	58.14	-
12 Feb 2024	60.50	60.50	60.50	60.50	58.34	-
09 Feb 2024	61.26	61.26	61.26	61.26	59.07	-
08 Feb 2024	61.52	61.52	61.52	61.52	59.32	-
07 Feb 2024	61.94	61.94	61.94	61.94	59.72	-
06 Feb 2024	61.82	61.82	61.30	61.30	59.11	6
05 Feb 2024	61.00	61.00	61.00	61.00	58.82	-
02 Feb 2024	61.16	61.16	61.16	61.16	58.97	-
01 Feb 2024	61.50	61.50	61.50	61.50	59.30	-
31 Jan 2024	61.75	61.75	61.75	61.75	59.54	-
30 Jan 2024	61.97	61.97	61.97	61.97	59.75	-
29 Jan 2024	61.05	61.05	61.05	61.05	58.87	-
26 Jan 2024	61.03	61.03	61.03	61.03	58.85	-
25 Jan 2024	61.32	61.32	61.32	61.32	59.13	-
24 Jan 2024	61.37	61.37	61.37	61.37	59.17	-
23 Jan 2024	61.27	61.27	61.27	61.27	59.08	-
22 Jan 2024	61.69	61.69	61.69	61.69	59.48	-
19 Jan 2024	61.22	61.22	61.22	61.22	59.03	-
18 Jan 2024	61.43	61.43	61.43	61.43	59.23	-
17 Jan 2024	61.31	61.31	61.31	61.31	59.12	-
16 Jan 2024	60.99	60.99	60.99	60.99	58.81	-
15 Jan 2024	60.52	60.52	60.52	60.52	58.35	-
12 Jan 2024	60.52	60.52	60.52	60.52	58.35	-
11 Jan 2024	61.14	61.14	61.14	61.14	58.95	-
10 Jan 2024	60.74	60.74	60.74	60.74	58.57	-
09 Jan 2024	60.82	61.00	60.82	61.00	58.82	20
08 Jan 2024	59.60	60.89	59.60	60.89	58.71	20
05 Jan 2024	60.33	60.33	60.33	60.33	58.17	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,756.00-27.39(-0.23%)

NZD/USD0.6136+0.0013(+0.21%)

ALL ORDS8,058.60+59.40(+0.74%)

OIL77.80+0.08(+0.10%)

GOLD2,343.90+9.40(+0.40%)

Danone SA (BSN.HA)

NZX 50
11,756.00
-27.39(-0.23%)

NZD/USD
0.6136
+0.0013(+0.21%)

ALL ORDS
8,058.60
+59.40(+0.74%)

OIL
77.80
+0.08(+0.10%)

GOLD
2,343.90
+9.40(+0.40%)