Danone S.A. (0KFX.IL)

IOB - IOB Delayed price. Currency in EUR

Add to watchlist

50.56

-0.15

(-0.30%)

At close: 06:13PM GMT

Time period:

03 Feb 2022 - 03 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	50.37	50.76	50.31	50.56	50.56	1,291,426
02 Feb 2023	50.90	51.39	50.29	50.71	50.71	1,151,345
01 Feb 2023	50.22	50.77	50.14	50.69	50.69	1,215,453
31 Jan 2023	50.55	50.44	50.08	50.13	50.13	886,187
30 Jan 2023	49.67	50.30	49.33	50.27	50.27	1,219,915
27 Jan 2023	50.17	49.96	49.35	49.48	49.48	1,106,619
26 Jan 2023	49.80	50.14	49.19	49.31	49.31	412,657
25 Jan 2023	50.40	50.30	49.49	49.76	49.76	220,322
24 Jan 2023	50.80	50.49	50.05	50.21	50.21	574,192
23 Jan 2023	50.44	50.66	50.01	50.34	50.34	310,076
20 Jan 2023	51.00	50.60	50.02	50.34	50.34	542,569
19 Jan 2023	50.07	50.75	49.95	50.36	50.36	823,386
18 Jan 2023	50.20	50.28	49.96	50.05	50.05	944,441
17 Jan 2023	49.83	50.08	49.26	50.00	50.00	827,371
16 Jan 2023	50.40	50.16	49.81	50.06	50.06	1,577,183
13 Jan 2023	49.82	50.07	49.35	49.73	49.73	1,020,324
12 Jan 2023	51.50	50.32	49.35	49.47	49.47	1,277,955
11 Jan 2023	49.48	50.20	49.36	49.81	49.81	876,205
10 Jan 2023	50.40	49.63	48.82	49.46	49.46	571,324
09 Jan 2023	49.60	49.49	48.33	49.42	49.42	1,776,113
06 Jan 2023	49.86	50.04	49.17	49.56	49.56	403,799
05 Jan 2023	50.68	50.72	50.11	50.60	50.60	545,133
04 Jan 2023	49.00	50.96	50.21	50.46	50.46	987,138
03 Jan 2023	48.88	50.20	49.25	50.03	50.03	366,790
30 Dec 2022	48.10	49.86	49.19	49.71	49.71	183,780
29 Dec 2022	49.73	50.13	49.31	50.13	50.13	211,719
28 Dec 2022	48.03	50.10	49.83	49.90	49.90	386,470
23 Dec 2022	48.00	50.23	49.67	50.06	50.06	191,082
22 Dec 2022	49.66	50.01	49.63	49.75	49.75	324,367
21 Dec 2022	49.90	49.76	48.76	49.73	49.73	231,901
20 Dec 2022	49.40	49.62	48.81	48.88	48.88	4,250,789
19 Dec 2022	48.00	49.76	49.10	49.75	49.75	847,292
16 Dec 2022	47.20	48.82	48.04	48.65	48.65	2,676,911
15 Dec 2022	49.90	49.62	48.31	48.55	48.55	656,574
14 Dec 2022	49.56	49.76	49.17	49.75	49.75	5,047,616
13 Dec 2022	51.10	50.32	48.69	49.67	49.67	4,953,356
12 Dec 2022	50.01	50.21	49.57	49.75	49.75	1,372,105
09 Dec 2022	50.75	52.30	49.69	50.17	50.17	526,347
08 Dec 2022	50.53	50.58	49.59	49.78	49.78	410,476
07 Dec 2022	50.78	50.88	49.92	50.46	50.46	239,535
06 Dec 2022	50.48	50.88	50.40	50.78	50.78	1,162,125
05 Dec 2022	51.30	50.98	50.04	50.52	50.52	602,048
02 Dec 2022	51.00	51.32	50.77	51.11	51.11	498,850
01 Dec 2022	49.80	50.88	50.27	50.66	50.66	645,606
30 Nov 2022	50.55	50.50	49.87	50.19	50.19	2,191,494
29 Nov 2022	50.23	50.88	50.13	50.37	50.37	275,501
28 Nov 2022	50.65	50.53	50.11	50.46	50.46	935,646
25 Nov 2022	50.49	50.90	50.34	50.37	50.37	267,892
24 Nov 2022	50.73	50.97	50.47	50.75	50.75	715,150
23 Nov 2022	50.90	50.88	50.46	50.63	50.63	611,697
22 Nov 2022	51.00	51.13	50.61	50.75	50.75	381,726
21 Nov 2022	50.12	50.64	49.79	50.43	50.43	478,866
18 Nov 2022	50.90	50.33	49.65	49.90	49.90	451,414
17 Nov 2022	51.48	50.63	49.29	49.90	49.90	2,312,848
16 Nov 2022	50.76	50.35	49.65	50.13	50.13	1,076,450
15 Nov 2022	50.10	50.71	49.74	49.78	49.78	1,007,048
14 Nov 2022	49.84	50.51	49.61	50.24	50.24	1,272,658
11 Nov 2022	49.15	49.64	48.95	49.28	49.28	461,892
10 Nov 2022	48.00	50.15	49.23	49.58	49.58	604,538
09 Nov 2022	49.27	49.99	49.19	49.86	49.86	378,229
08 Nov 2022	49.42	49.45	48.85	49.44	49.44	514,984
07 Nov 2022	49.84	49.97	48.74	48.85	48.85	1,537,556
04 Nov 2022	49.74	50.19	49.40	49.92	49.92	438,560
03 Nov 2022	49.50	50.04	49.34	49.57	49.57	518,829
02 Nov 2022	50.87	50.54	49.64	49.94	49.94	236,406
01 Nov 2022	52.00	50.74	49.96	50.08	50.08	857,862
31 Oct 2022	50.50	50.51	49.74	50.34	50.34	936,293
28 Oct 2022	48.93	50.00	48.26	49.97	49.97	792,021
27 Oct 2022	48.00	48.95	48.10	48.42	48.42	1,051,528
26 Oct 2022	47.90	48.49	47.72	48.35	48.35	806,167
25 Oct 2022	47.73	48.72	48.13	48.59	48.59	1,189,182
24 Oct 2022	48.38	48.94	47.78	48.53	48.53	438,705
21 Oct 2022	48.84	47.99	47.31	47.55	47.55	870,759
20 Oct 2022	47.80	48.21	47.55	47.91	47.91	541,140
19 Oct 2022	49.20	48.74	48.09	48.25	48.25	268,025
18 Oct 2022	49.69	48.83	48.01	48.85	48.85	378,774
17 Oct 2022	48.45	48.67	48.01	48.44	48.44	1,051,761
14 Oct 2022	49.50	48.76	47.97	48.21	48.21	814,812
13 Oct 2022	47.47	48.02	46.76	47.78	47.78	270,100
12 Oct 2022	47.89	48.11	47.27	47.88	47.88	400,645
11 Oct 2022	47.58	47.83	47.17	47.74	47.74	503,048
10 Oct 2022	47.00	47.65	47.01	47.65	47.65	2,892,754
07 Oct 2022	47.53	48.04	47.24	47.35	47.35	240,060
06 Oct 2022	47.50	48.78	47.83	47.97	47.97	132,298
05 Oct 2022	48.94	49.15	48.18	48.28	48.28	308,614
04 Oct 2022	48.71	49.53	47.97	49.11	49.11	681,521
03 Oct 2022	49.25	48.28	47.54	47.72	47.72	327,872
30 Sept 2022	48.51	48.92	48.24	48.63	48.63	268,716
29 Sept 2022	48.04	48.29	47.65	48.15	48.15	433,496
28 Sept 2022	48.00	48.47	47.41	48.40	48.40	511,798
27 Sept 2022	48.90	49.09	48.22	48.24	48.24	2,167,855
26 Sept 2022	48.74	49.64	48.38	48.77	48.77	1,023,202
23 Sept 2022	49.67	50.12	49.11	49.29	49.29	420,044
22 Sept 2022	48.60	50.33	48.97	50.06	50.06	1,182,199
21 Sept 2022	49.03	49.71	48.96	49.49	49.49	403,303
20 Sept 2022	49.67	50.10	49.47	49.66	49.66	2,932,208
16 Sept 2022	49.51	50.04	49.38	49.48	49.48	1,172,209
15 Sept 2022	50.00	50.82	49.69	50.08	50.08	713,448
14 Sept 2022	51.50	51.51	50.34	50.43	50.43	709,663
13 Sept 2022	52.23	52.34	51.52	51.71	51.71	265,177
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,901.80+81.64(+1.04%)

FTSE 25020,593.46-21.23(-0.10%)

AIM889.79+1.03(+0.12%)

GBP/EUR1.1163-0.0042(-0.38%)

GBP/USD1.2053-0.0176(-1.44%)

BTC-GBP19,389.83-464.80(-2.34%)

Danone S.A. (0KFX.IL)

FTSE 100
7,901.80
+81.64(+1.04%)

FTSE 250
20,593.46
-21.23(-0.10%)

AIM
889.79
+1.03(+0.12%)

GBP/EUR
1.1163
-0.0042(-0.38%)

GBP/USD
1.2053
-0.0176(-1.44%)

BTC-GBP
19,389.83
-464.80(-2.34%)