UK markets closed

Danone SA (BSN.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
57.62+1.12 (+1.98%)
At close: 08:15AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202457.6257.6257.6257.6257.62-
03 May 20242.1 Dividend
02 May 202458.6058.6058.6058.6056.50-
30 Apr 202458.6658.6658.6658.6656.56-
29 Apr 202458.9258.9258.9258.9256.81-
26 Apr 202459.9059.9059.9059.9057.75-
25 Apr 202459.5659.5659.5659.5657.43-
24 Apr 202459.8459.8459.8459.8457.70-
23 Apr 202460.1260.1260.1260.1257.97-
22 Apr 202459.5259.5259.5259.5257.39-
19 Apr 202458.1458.1458.1458.1456.06-
18 Apr 202458.5058.5058.5058.5056.40-
17 Apr 202457.2657.2657.2657.2655.21-
16 Apr 202457.0657.0657.0657.0655.02-
15 Apr 202457.8857.8857.3057.3055.2595
12 Apr 202457.8257.8257.7457.7455.6714
11 Apr 202457.2857.2857.2857.2855.23-
10 Apr 202457.7057.7057.7057.7055.63-
09 Apr 202457.5057.5057.5057.5055.44-
08 Apr 202457.9857.9857.9857.9855.90-
05 Apr 202457.6057.6057.6057.6055.54-
04 Apr 202458.4858.4858.4858.4856.38-
03 Apr 202459.0259.0259.0259.0256.90-
02 Apr 202459.9459.9459.9459.9457.79-
28 Mar 202459.8859.8859.8859.8857.73-
27 Mar 202459.8959.8959.8959.8957.74-
26 Mar 202459.1059.1059.1059.1056.98-
25 Mar 202459.5759.5759.5759.5757.44-
22 Mar 202458.8458.8458.8458.8456.73-
21 Mar 202459.7259.7259.7259.7257.58-
20 Mar 202458.9158.9158.9158.9156.80-
19 Mar 202459.2559.2559.2559.2557.13-
18 Mar 202459.5059.5059.5059.5057.37-
15 Mar 202459.2959.2959.2959.2957.17-
14 Mar 202459.5959.5959.4059.4057.27150
13 Mar 202459.2759.2759.2759.2757.15-
12 Mar 202459.2259.2259.2259.2257.10-
11 Mar 202458.4258.4258.4258.4256.33-
08 Mar 202458.9858.9858.9858.9856.87-
07 Mar 202458.3358.3358.3358.3356.24-
06 Mar 202459.1259.1259.1259.1257.00-
05 Mar 202458.6158.6158.6158.6156.51-
04 Mar 202458.4258.4258.4258.4256.33-
01 Mar 202459.1959.1959.1959.1957.07-
29 Feb 202459.7259.7259.7259.7257.58-
28 Feb 202460.4960.4960.4960.4958.32-
27 Feb 202460.2660.2660.2660.2658.10-
26 Feb 202460.3660.3660.3660.3658.20-
23 Feb 202461.6261.6261.6261.6259.41-
22 Feb 202462.0062.0062.0062.0059.78-
21 Feb 202461.4161.4161.4161.4159.21-
20 Feb 202461.3461.3461.3461.3459.14-
19 Feb 202460.9560.9560.9560.9558.77-
16 Feb 202461.0161.0161.0161.0158.82-
15 Feb 202460.9160.9160.9160.9158.73-
14 Feb 202460.9160.9160.9160.9158.73-
13 Feb 202460.4960.4960.4960.4958.32-
12 Feb 202460.8460.8460.8460.8458.66-
09 Feb 202461.1561.1561.1561.1558.96-
08 Feb 202461.5561.5561.5561.5559.34-
07 Feb 202461.9061.9061.9061.9059.68-
06 Feb 202461.8561.8561.3961.3959.19150
05 Feb 202460.9260.9260.9260.9258.74-
02 Feb 202461.3661.3660.9460.9458.763
01 Feb 202460.7060.7060.7060.7058.52-
31 Jan 202461.6761.6761.6761.6759.46-
30 Jan 202462.0062.0062.0062.0059.78-
29 Jan 202461.1061.1061.1061.1058.91-
26 Jan 202461.1161.1161.1161.1158.92-
25 Jan 202461.2961.2961.2961.2959.09-
24 Jan 202461.6861.6861.6861.6859.47-
23 Jan 202461.4461.4461.4461.4459.24-
22 Jan 202461.4561.4561.4561.4559.25-
19 Jan 202461.2361.2361.2361.2359.04-
18 Jan 202461.6661.6661.6661.6659.45-
17 Jan 202461.1261.1261.1261.1258.93-
16 Jan 202460.6960.6960.6960.6958.52-
15 Jan 202460.8060.8060.8060.8058.62-
12 Jan 202460.5460.8060.5460.8058.62223
11 Jan 202461.0061.0061.0061.0058.81-
10 Jan 202460.6560.6560.6560.6558.48-
09 Jan 202460.8061.1260.8061.1258.9335
08 Jan 202459.6059.6059.6059.6057.46-
05 Jan 202460.2860.2860.2860.2858.12-
04 Jan 202460.5260.5260.3560.3558.195
03 Jan 202459.1859.1859.1859.1857.06-
02 Jan 202458.6259.2158.6259.2157.0950
29 Dec 202358.3958.3958.3958.3956.30-
28 Dec 202358.3658.3658.3658.3656.27-
27 Dec 202357.9057.9057.9057.9055.83-
22 Dec 202357.9857.9857.9857.9855.90-
21 Dec 202357.7557.7557.7557.7555.68-
20 Dec 202357.7857.7857.7857.7855.71-
19 Dec 202357.8657.8657.8657.8655.79-
18 Dec 202357.5457.5457.5457.5455.48-
15 Dec 202358.4258.4258.4258.4256.33-
14 Dec 202359.6859.6859.6859.6857.54-
13 Dec 202359.0459.0459.0459.0456.92-
12 Dec 202359.0859.0859.0859.0856.96-
11 Dec 202359.0859.0859.0859.0856.96-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...