UK Markets closed

Danone S.A. (0KFX.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
50.17+0.39 (+0.78%)
At close: 06:45PM GMT
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 202250.0552.3049.6950.1750.17527,650
08 Dec 202250.5350.5849.5949.7849.78410,476
07 Dec 202250.7850.8849.9250.4650.46239,535
06 Dec 202250.4850.8850.4050.7850.781,162,125
05 Dec 202251.3050.9850.0450.5250.52602,048
02 Dec 202251.0051.3250.7751.1151.11498,850
01 Dec 202249.8050.8850.2750.6650.66645,606
30 Nov 202250.5550.5049.8750.1950.192,191,494
29 Nov 202250.2350.8850.1350.3750.37275,501
28 Nov 202250.6550.5350.1150.4650.46935,646
25 Nov 202250.4950.9050.3450.3750.37267,892
24 Nov 202250.7350.9750.4750.7550.75715,150
23 Nov 202250.9050.8850.4650.6350.63611,697
22 Nov 202251.0051.1350.6150.7550.75381,726
21 Nov 202250.1250.6449.7950.4350.43478,866
18 Nov 202250.9050.3349.6549.9049.90451,414
17 Nov 202251.4850.6349.2949.9049.902,312,848
16 Nov 202250.7650.3549.6550.1350.131,076,450
15 Nov 202250.1050.7149.7449.7849.781,007,048
14 Nov 202249.8450.5149.6150.2450.241,272,658
11 Nov 202249.1549.6448.9549.2849.28461,892
10 Nov 202248.0050.1549.2349.5849.58604,538
09 Nov 202249.2749.9949.1949.8649.86378,229
08 Nov 202249.4249.4548.8549.4449.44514,984
07 Nov 202249.8449.9748.7448.8548.851,537,556
04 Nov 202249.7450.1949.4049.9249.92438,560
03 Nov 202249.5050.0449.3449.5749.57518,829
02 Nov 202250.8750.5449.6449.9449.94236,406
01 Nov 202252.0050.7449.9650.0850.08857,862
31 Oct 202250.5050.5149.7450.3450.34936,293
28 Oct 202248.9350.0048.2649.9749.97792,021
27 Oct 202248.0048.9548.1048.4248.421,051,528
26 Oct 202247.9048.4947.7248.3548.35806,167
25 Oct 202247.7348.7248.1348.5948.591,189,182
24 Oct 202248.3848.9447.7848.5348.53438,705
21 Oct 202248.8447.9947.3147.5547.55870,759
20 Oct 202247.8048.2147.5547.9147.91541,140
19 Oct 202249.2048.7448.0948.2548.25268,025
18 Oct 202249.6948.8348.0148.8548.85378,774
17 Oct 202248.4548.6748.0148.4448.441,051,761
14 Oct 202249.5048.7647.9748.2148.21814,812
13 Oct 202247.4748.0246.7647.7847.78270,100
12 Oct 202247.8948.1147.2747.8847.88400,645
11 Oct 202247.5847.8347.1747.7447.74503,048
10 Oct 202247.0047.6547.0147.6547.652,892,754
07 Oct 202247.5348.0447.2447.3547.35240,060
06 Oct 202247.5048.7847.8347.9747.97132,298
05 Oct 202248.9449.1548.1848.2848.28308,614
04 Oct 202248.7149.5347.9749.1149.11681,521
03 Oct 202249.2548.2847.5447.7247.72327,872
30 Sept 202248.5148.9248.2448.6348.63268,716
29 Sept 202248.0448.2947.6548.1548.15433,496
28 Sept 202248.0048.4747.4148.4048.40511,798
27 Sept 202248.9049.0948.2248.2448.242,167,855
26 Sept 202248.7449.6448.3848.7748.771,023,202
23 Sept 202249.6750.1249.1149.2949.29420,044
22 Sept 202248.6050.3348.9750.0650.061,182,199
21 Sept 202249.0349.7148.9649.4949.49403,303
20 Sept 202249.6750.1049.4749.6649.662,932,208
16 Sept 202249.5150.0449.3849.4849.481,172,209
15 Sept 202250.0050.8249.6950.0850.08713,448
14 Sept 202251.5051.5150.3450.4350.43709,663
13 Sept 202252.2352.3451.5251.7151.71265,177
12 Sept 202251.3252.0051.2851.8551.85793,456
09 Sept 202252.0051.3150.4551.1551.151,095,995
08 Sept 202251.2151.0749.6950.5550.55274,744
07 Sept 202250.7050.8750.0050.7250.72277,341
06 Sept 202251.4251.3650.1750.8650.8612,543,521
05 Sept 202251.3051.4850.5651.4851.48844,486
02 Sept 202251.0052.4451.8052.3552.35387,210
01 Sept 202251.7852.4251.7452.0352.03317,484
31 Aug 202253.2052.7551.6652.4652.46707,832
30 Aug 202251.6352.7951.9252.0752.07605,943
26 Aug 202252.0053.6452.0352.0652.06379,643
25 Aug 202253.8054.1053.1753.4153.411,692,916
24 Aug 202252.7253.7152.6453.6253.62458,904
23 Aug 202253.3153.2852.5052.8852.88598,936
22 Aug 202253.4453.6052.8853.0853.08527,387
19 Aug 202252.5053.8153.3353.5853.58181,841
18 Aug 202254.8854.0953.5053.7053.70187,309
17 Aug 202253.8054.6353.9654.0354.03147,345
16 Aug 202253.8354.6553.7254.1754.17538,771
15 Aug 202253.6053.6853.0053.5653.56349,115
12 Aug 202253.1553.7552.5852.7452.74209,527
11 Aug 202253.0653.6453.1553.5353.53333,215
10 Aug 202254.1053.8153.3553.6553.65437,307
09 Aug 202253.3153.6953.0153.5453.54317,704
08 Aug 202253.7253.9953.6053.7653.76149,543
05 Aug 202253.9054.1953.5953.6953.69203,186
04 Aug 202253.0054.4353.5854.0354.03210,601
03 Aug 202253.0054.0553.0854.0854.08977,322
02 Aug 202253.0654.3353.5054.0854.081,362,863
01 Aug 202252.7154.1352.8853.7053.70304,006
29 Jul 202253.7254.2552.7654.0354.03790,804
28 Jul 202255.4054.9953.1553.3153.31507,861
27 Jul 202255.4956.7554.1354.4054.40715,402
26 Jul 202256.1055.2053.9654.9954.99562,284
25 Jul 202252.5354.4353.4553.9853.981,024,040
22 Jul 202253.7854.0953.3253.6953.69337,649
21 Jul 202255.0054.3253.0053.7153.71303,008
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...