UK markets closed

Danone S.A. (0KFX.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
58.59+1.12 (+1.95%)
At close: 06:39PM BST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202457.4958.7657.0458.5958.59352,943
20 Jun 202458.1659.2856.2257.4757.476,598,478
19 Jun 202459.3859.3858.8859.0359.031,592,789
18 Jun 202458.2159.3659.0459.1859.18115,115
17 Jun 202459.1559.3258.8259.2459.2462,166
14 Jun 202459.7059.7658.5058.6958.69438,838
13 Jun 202459.8560.0059.5659.8559.85201,049
12 Jun 202460.0060.1859.1859.9759.97152,584
11 Jun 202459.3859.7659.0059.3959.39114,808
10 Jun 202458.5060.4059.0059.2359.23580,420
07 Jun 202459.8560.2259.4260.1260.12137,953
06 Jun 202458.6759.9358.8659.8459.8428,756
05 Jun 202459.8960.2659.2859.4759.4735,871
04 Jun 202458.4059.7258.8659.6759.672,760,927
03 Jun 202459.4159.5459.0859.2459.24187,295
31 May 202459.1159.5458.5059.0359.03447,115
30 May 202458.2158.9058.1658.7558.7579,530
29 May 202458.6759.1458.3058.5158.5159,662
28 May 202459.8159.7458.7458.8758.8773,147
24 May 202459.1359.6058.7259.2259.2232,074
23 May 202460.0060.1259.2059.2159.217,052,825
22 May 202460.2160.0259.4059.7059.7041,417
21 May 202459.9760.3459.5859.9359.93295,351
20 May 202459.7260.3059.4259.9059.9061,676
17 May 202459.8960.2059.6059.8959.89120,580
16 May 202459.5159.9859.2059.6059.602,075,680
15 May 202459.0159.7658.9459.5559.554,586,400
14 May 202460.0060.3659.1859.4359.43233,826
13 May 202459.9160.0459.1460.0460.042,574,089
10 May 202459.3459.7658.9259.5459.545,830,657
09 May 202457.6059.6858.9259.3359.33575,568
08 May 202459.0159.5058.8459.4459.44437,309
07 May 202459.4958.7757.7458.7158.71291,456
03 May 202458.3557.9057.0457.6657.66222,427
03 May 20242.1 Dividend
02 May 202458.8459.3558.9459.4057.30206,231
01 May 202458.6658.6658.6658.8556.7735,147
30 Apr 202458.7159.1057.9458.8556.772,500,445
29 Apr 202458.5858.8058.3258.5756.50486,471
26 Apr 202459.5559.7857.9658.4056.34899,636
25 Apr 202459.8760.2659.0059.1957.10635,841
24 Apr 202460.0059.9659.0059.6257.51491,270
23 Apr 202461.0160.4859.5859.7457.632,273,288
22 Apr 202459.9560.2259.0860.0157.89429,564
19 Apr 202459.0959.5458.7059.3957.29462,920
18 Apr 202459.9760.5058.1859.1157.021,355,898
17 Apr 202458.5658.6857.2658.5156.44460,303
16 Apr 202457.4958.1257.2057.5155.48528,414
15 Apr 202457.0358.4057.4257.7155.671,811,000
12 Apr 202458.5658.2657.2657.6755.63789,143
11 Apr 202457.5557.8857.1457.6355.591,063,219
10 Apr 202458.2757.9857.2057.5355.50262,507
09 Apr 202457.3258.0457.0457.5455.51582,242
08 Apr 202457.8358.3457.5657.6955.65403,036
05 Apr 202457.0158.3657.1057.8855.83466,966
04 Apr 202458.0058.8857.8957.8955.84419,744
03 Apr 202459.0759.3258.5158.6456.57854,430
02 Apr 202459.8760.2658.9859.0756.98611,751
28 Mar 202460.0060.2059.3759.8857.76483,428
27 Mar 202460.9460.4559.4059.7157.591,185,776
26 Mar 202459.1760.0158.9059.9257.80816,503
25 Mar 202459.4959.9358.8459.3757.271,131,046
22 Mar 202459.2359.5859.1659.5357.431,039,913
21 Mar 202459.9459.7458.8859.1957.09347,640
20 Mar 202459.4459.5059.1559.2957.19270,427
19 Mar 202459.3159.7058.9559.3557.26714,499
18 Mar 202459.8060.0959.0259.2857.18546,162
15 Mar 202459.7860.1759.0559.6157.50919,987
14 Mar 202459.8060.1659.1859.2857.19829,254
13 Mar 202459.8059.5958.8059.3757.27956,169
12 Mar 202459.1259.5158.6159.0356.942,046,696
11 Mar 202458.9059.1858.3958.8856.80771,744
08 Mar 202459.4059.2858.4458.7856.712,777,672
07 Mar 202458.5159.0358.3658.9456.862,343,992
06 Mar 202459.3859.5758.5558.6056.53407,045
05 Mar 202458.8859.4958.7259.3557.25372,994
04 Mar 202458.1559.1458.4859.1157.02347,367
01 Mar 202459.0859.4758.5458.6856.61253,192
29 Feb 202460.1760.0858.9559.2557.161,601,601
28 Feb 202460.5160.9559.4559.4957.39521,881
27 Feb 202460.3860.7759.7360.5458.40390,421
26 Feb 202461.0061.2760.0260.3558.22515,715
23 Feb 202461.4461.4959.9560.6158.471,325,765
22 Feb 202463.9964.1661.1961.6859.50657,420
21 Feb 202461.9062.0661.2661.7159.534,779,457
20 Feb 202461.0361.8961.0461.8159.621,581,170
19 Feb 202461.8061.7860.6161.6759.48358,280
16 Feb 202461.2561.4360.6161.2859.11417,201
15 Feb 202461.0061.2260.2660.9958.84967,417
14 Feb 202460.9661.3560.5860.6058.45618,208
13 Feb 202460.4561.3860.4660.8558.69181,876
12 Feb 202461.5661.3760.5261.0358.87452,951
09 Feb 202461.5162.0060.5960.8558.70796,304
08 Feb 202461.6162.1361.1761.6359.45216,897
07 Feb 202462.0062.3261.4761.5159.34384,717
06 Feb 202461.6062.1061.2361.9459.76408,807
05 Feb 202462.0061.7260.5461.6359.45513,140
02 Feb 202461.5161.8560.9461.0358.87652,228
01 Feb 202461.0062.3861.0061.4059.23708,586
31 Jan 202462.3862.6161.4461.7259.53567,196
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...