0KFX.IL - Danone S.A.

IOB - IOB Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 Jun 202354.7854.7853.3053.4453.441,156,596
08 Jun 202355.3855.4154.5654.7354.7312,950,870
07 Jun 202355.0056.1355.2755.3955.391,482,814
06 Jun 202355.1056.3155.4756.2656.26797,117
05 Jun 202355.6756.4455.9456.0556.05730,237
02 Jun 202355.4556.2655.3556.2256.22997,945
01 Jun 202355.2055.7555.1355.4655.462,780,617
31 May 202355.3856.1155.0255.0655.063,189,194
30 May 202357.5157.3955.4855.5155.512,277,822
26 May 202357.1057.3056.8557.1857.188,411,289
25 May 202357.6557.7156.7057.2357.23959,665
24 May 202358.0858.1257.3557.6457.641,666,028
23 May 202358.7458.5158.2458.3158.311,366,604
22 May 202358.2158.9358.3658.4158.41491,980
19 May 202359.9759.0958.3358.9758.972,129,667
18 May 202358.5858.8058.3058.3358.331,309,675
17 May 202358.3159.5558.5058.5158.511,351,644
16 May 202358.0059.4458.8059.1859.183,590,143
15 May 202359.3359.5459.0659.1059.101,322,056
12 May 202358.8659.3658.8959.0659.061,089,541
11 May 202358.1759.0658.3559.0359.03452,602
10 May 202358.4158.7558.0658.1758.17727,890
09 May 202359.4058.8658.4158.6358.63636,601
09 May 20232 Dividend
05 May 202359.6060.5560.1460.3858.38424,220
04 May 202359.5160.3859.8060.2358.23889,848
03 May 202359.5160.5960.1060.3258.327,037,558
02 May 202359.9960.1959.6659.7757.792,258,620
28 Apr 202359.7659.9959.3259.7457.77537,353
27 Apr 202358.8660.5459.2959.3557.391,437,328
26 Apr 202360.5161.8560.2560.3258.321,479,545
25 Apr 202360.0560.4959.7360.3658.36502,480
24 Apr 202360.1260.2760.0060.2258.22398,398
21 Apr 202359.0060.1159.5759.6957.72699,365
20 Apr 202359.7459.8159.0759.7357.753,476,578
19 Apr 202357.0059.5658.9559.5357.56561,715
18 Apr 202359.5160.8559.0259.2257.25444,604
17 Apr 202359.1559.6958.8459.6457.66245,214
14 Apr 202358.3559.1158.6658.8556.901,777,850
13 Apr 202358.8459.0358.2358.8356.88626,786
12 Apr 202358.7159.1858.6058.9957.042,928,627
11 Apr 202359.5159.7558.9159.1757.21821,220
06 Apr 202359.6359.9559.4059.7057.72436,677
05 Apr 202359.2359.9859.1659.4757.501,046,075
04 Apr 202358.1759.0957.9258.9256.974,184,079
03 Apr 202357.4858.0457.2458.0356.11537,015
31 Mar 202357.0057.6956.6157.5655.66768,617
30 Mar 202357.3157.3256.4856.7654.88798,169
29 Mar 202356.9057.2756.8557.2455.34951,939
28 Mar 202356.8257.0156.5756.7654.88354,722
27 Mar 202355.1557.0556.3956.8955.011,663,699
24 Mar 202355.3556.3755.6056.3054.441,985,651
23 Mar 202356.4856.1955.6255.8854.02397,094
22 Mar 202355.3556.3355.2056.2754.41347,617
21 Mar 202354.8955.5354.8955.4053.561,051,570
20 Mar 202354.4054.9354.3354.8453.023,607,490
17 Mar 202355.0855.4054.4554.4752.66947,395
16 Mar 202354.5155.4554.4255.3153.47630,378
15 Mar 202354.0554.7353.5454.1552.35851,580
14 Mar 202354.0954.7854.0354.5352.723,686,505
13 Mar 202354.1054.9853.8954.1652.374,562,174
10 Mar 202354.0055.3554.3254.7052.891,410,581
09 Mar 202354.8055.2654.4955.0653.232,549,288
08 Mar 202354.2454.8253.9654.5352.727,304,641
07 Mar 202353.5354.2753.2454.0452.251,007,699
06 Mar 202354.0053.9253.4253.4751.70227,928
03 Mar 202354.2153.9053.4753.7751.99516,427
02 Mar 202352.8053.6652.7153.4451.67530,222
01 Mar 202354.3853.6352.8653.0951.33396,279
28 Feb 202353.4253.6053.0853.2951.531,481,978
27 Feb 202353.4554.2553.7053.8552.07493,453
24 Feb 202354.3854.0353.5553.6951.91925,728
23 Feb 202354.6054.6553.6553.9052.111,394,261
22 Feb 202352.4055.1352.2654.6752.861,452,257
21 Feb 202352.0052.4352.0252.3750.631,373,734
20 Feb 202352.6052.4152.0152.3050.571,292,909
17 Feb 202351.2252.3051.1452.2150.481,134,864
16 Feb 202351.9952.3351.5751.8850.17575,571
15 Feb 202351.2251.9350.7751.9050.19377,132
14 Feb 202351.5051.1750.6650.7449.06502,589
13 Feb 202350.3450.6550.1950.5348.85610,825
10 Feb 202350.3550.5750.0150.1348.47717,645
09 Feb 202351.3550.8350.2650.3348.67348,707
08 Feb 202350.5650.8150.2750.3848.711,451,056
07 Feb 202350.6350.5250.0650.3348.67578,263
06 Feb 202350.6150.5949.9650.4348.76462,621
03 Feb 202349.5150.7650.3150.5648.891,291,429
02 Feb 202350.9051.3950.2950.7149.031,151,345
01 Feb 202350.2250.7750.1450.6949.021,215,453
31 Jan 202350.5550.4450.0850.1348.47886,187
30 Jan 202349.6750.3049.3350.2748.601,219,915
27 Jan 202350.1749.9649.3549.4847.841,106,619
26 Jan 202349.8050.1449.1949.3147.67412,657
25 Jan 202350.4050.3049.4949.7648.11220,322
24 Jan 202350.8050.4950.0550.2148.55574,192
23 Jan 202350.4450.6650.0150.3448.67310,076
20 Jan 202351.0050.6050.0250.3448.67542,569
19 Jan 202350.0750.7549.9550.3648.69823,386
18 Jan 202350.2050.2849.9650.0548.39944,441
17 Jan 202349.8350.0849.2650.0048.34827,371
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...