UK markets close in 4 hours 9 minutes

Danone S.A. (0KFX.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
48.34+0.06 (+0.12%)
As of 11:26AM BST. Market open.
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 202248.6048.7848.3148.3448.349,223
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
20 Jul 202255.0054.9853.9653.9753.97264,462
19 Jul 202252.8055.0853.4054.6754.67495,201
18 Jul 202254.0053.8353.1853.5353.53943,920
15 Jul 202254.0053.7652.5753.7353.73363,055
14 Jul 202253.5653.6452.5053.0853.08276,302
13 Jul 202254.0054.3252.9953.6453.64319,745
12 Jul 202253.0155.0253.0954.6154.611,169,720
11 Jul 202251.8053.6352.9853.3153.312,155,389
08 Jul 202252.4253.7252.7153.5753.57241,981
07 Jul 202254.2054.3353.0453.2453.24814,102
06 Jul 202253.2053.9353.0553.6953.69382,835
05 Jul 202253.4153.8752.3152.9752.97729,288
04 Jul 202253.5854.0353.5453.8053.80214,592
01 Jul 202252.8853.5052.5353.2753.27248,469
30 Jun 202252.4553.4451.9653.4653.46503,028
29 Jun 202252.3153.0352.3653.0053.00227,129
28 Jun 202252.0053.3952.6952.9852.98434,501
27 Jun 202252.5053.1352.4552.7852.78359,610
24 Jun 202250.9552.7451.0052.5752.57698,105
23 Jun 202250.4051.1250.2350.5850.58451,987
22 Jun 202252.1051.9950.6451.2251.223,595,447
21 Jun 202252.0652.3151.3751.7251.72280,784
20 Jun 202251.9152.3051.1451.7951.79678,782
17 Jun 202249.3552.2050.3551.9751.971,046,878
16 Jun 202251.4651.4249.7650.1750.17491,619
15 Jun 202253.1052.1450.6151.3851.381,120,183
14 Jun 202253.3353.3451.6651.6951.69559,959
13 Jun 202253.2953.4652.1453.1053.10432,695
10 Jun 202252.9052.9551.7152.9052.901,688,381
09 Jun 202253.4553.9753.0353.1753.173,636,467
08 Jun 202254.8055.2953.2753.9053.90571,550
07 Jun 202255.3556.0255.0255.6355.632,622,216
06 Jun 202256.0056.2355.4555.8755.872,910,799
01 Jun 202255.0055.3654.4354.7454.744,053,901
31 May 202254.5155.3054.5154.6754.67510,809
30 May 202255.5855.0654.5054.9754.97236,918
27 May 202255.2054.8953.9454.8554.85379,689
26 May 202255.1754.9654.1554.7254.72328,144
25 May 202253.5155.1554.4855.1555.15458,448
24 May 202254.0054.8153.9754.4254.42215,817
23 May 202254.4855.6253.7255.0655.062,831,346
20 May 202256.5155.1154.4454.7154.717,909,212
19 May 202254.3554.7053.5353.9953.992,282,234
18 May 202255.9056.1955.1055.3455.34465,947
17 May 202256.6956.7555.6655.9655.963,879,416
16 May 202256.2656.6155.6756.4056.405,034,844
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...