UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202350.3750.7650.3150.5650.561,291,426
02 Feb 202350.9051.3950.2950.7150.711,151,345
01 Feb 202350.2250.7750.1450.6950.691,215,453
31 Jan 202350.5550.4450.0850.1350.13886,187
30 Jan 202349.6750.3049.3350.2750.271,219,915
27 Jan 202350.1749.9649.3549.4849.481,106,619
26 Jan 202349.8050.1449.1949.3149.31412,657
25 Jan 202350.4050.3049.4949.7649.76220,322
24 Jan 202350.8050.4950.0550.2150.21574,192
23 Jan 202350.4450.6650.0150.3450.34310,076
20 Jan 202351.0050.6050.0250.3450.34542,569
19 Jan 202350.0750.7549.9550.3650.36823,386
18 Jan 202350.2050.2849.9650.0550.05944,441
17 Jan 202349.8350.0849.2650.0050.00827,371
16 Jan 202350.4050.1649.8150.0650.061,577,183
13 Jan 202349.8250.0749.3549.7349.731,020,324
12 Jan 202351.5050.3249.3549.4749.471,277,955
11 Jan 202349.4850.2049.3649.8149.81876,205
10 Jan 202350.4049.6348.8249.4649.46571,324
09 Jan 202349.6049.4948.3349.4249.421,776,113
06 Jan 202349.8650.0449.1749.5649.56403,799
05 Jan 202350.6850.7250.1150.6050.60545,133
04 Jan 202349.0050.9650.2150.4650.46987,138
03 Jan 202348.8850.2049.2550.0350.03366,790
30 Dec 202248.1049.8649.1949.7149.71183,780
29 Dec 202249.7350.1349.3150.1350.13211,719
28 Dec 202248.0350.1049.8349.9049.90386,470
23 Dec 202248.0050.2349.6750.0650.06191,082
22 Dec 202249.6650.0149.6349.7549.75324,367
21 Dec 202249.9049.7648.7649.7349.73231,901
20 Dec 202249.4049.6248.8148.8848.884,250,789
19 Dec 202248.0049.7649.1049.7549.75847,292
16 Dec 202247.2048.8248.0448.6548.652,676,911
15 Dec 202249.9049.6248.3148.5548.55656,574
14 Dec 202249.5649.7649.1749.7549.755,047,616
13 Dec 202251.1050.3248.6949.6749.674,953,356
12 Dec 202250.0150.2149.5749.7549.751,372,105
09 Dec 202250.7552.3049.6950.1750.17526,347
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...