Danone SA (BSN.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jun 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | 75 |
| 14 Jun 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | - |
| 13 Jun 2024 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | - |
| 12 Jun 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | - |
| 11 Jun 2024 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | - |
| 10 Jun 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | - |
| 07 Jun 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - |
| 06 Jun 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | - |
| 05 Jun 2024 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | - |
| 04 Jun 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | - |
| 03 Jun 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | - |
| 31 May 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | - |
| 30 May 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | - |
| 29 May 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | - |
| 28 May 2024 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | - |
| 27 May 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
| 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 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.