Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

Danone S.A. (BSN.DE)

XETRA - XETRA Delayed price. Currency in EUR

Add to watchlist

57.84

+0.48

(+0.84%)

At close: 05:35PM CEST

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	57.22	57.84	57.22	57.84	57.84	1,203
03 May 2024	2.1 Dividend
02 May 2024	58.88	59.46	58.76	59.46	57.36	3,914
30 Apr 2024	58.88	60.20	58.48	60.20	58.07	2,747
29 Apr 2024	58.56	58.72	58.56	58.66	56.59	333
26 Apr 2024	58.62	58.62	58.06	58.30	56.24	3,000
25 Apr 2024	59.54	59.54	59.04	59.30	57.21	3,469
24 Apr 2024	59.58	59.86	59.46	59.86	57.75	296
23 Apr 2024	60.18	60.18	59.62	59.62	57.51	622
22 Apr 2024	59.96	60.16	59.94	59.94	57.82	4,713
19 Apr 2024	59.34	59.54	58.90	59.54	57.44	2,113
18 Apr 2024	59.38	59.72	58.74	59.14	57.05	3,748
17 Apr 2024	57.74	58.76	57.74	58.64	56.57	4,743
16 Apr 2024	57.66	57.66	57.40	57.58	55.55	173
15 Apr 2024	58.04	58.10	57.62	57.86	55.82	3,673
12 Apr 2024	57.98	58.00	57.50	57.90	55.86	2,224
11 Apr 2024	57.70	57.82	57.62	57.64	55.60	406
10 Apr 2024	57.62	57.62	57.02	57.62	55.58	5,064
09 Apr 2024	57.44	57.84	57.40	57.56	55.53	203
08 Apr 2024	57.92	57.92	57.64	57.78	55.74	1,625
05 Apr 2024	57.46	57.84	57.46	57.76	55.72	4,733
04 Apr 2024	58.44	58.46	57.96	58.00	55.95	3,603
03 Apr 2024	59.06	59.24	58.62	58.62	56.55	1,606
02 Apr 2024	60.10	60.10	59.00	59.00	56.92	1,232
28 Mar 2024	59.79	60.05	59.79	59.98	57.86	696
27 Mar 2024	60.19	60.19	59.57	59.66	57.55	2,823
26 Mar 2024	59.07	59.91	59.07	59.91	57.79	1,386
25 Mar 2024	59.43	59.47	58.84	59.32	57.22	1,139
22 Mar 2024	59.38	59.57	59.35	59.57	57.47	291
21 Mar 2024	59.32	59.32	59.00	59.13	57.04	21
20 Mar 2024	59.14	59.42	59.08	59.39	57.29	681
19 Mar 2024	59.16	59.30	59.16	59.27	57.18	202
18 Mar 2024	59.30	59.32	59.17	59.32	57.22	1,856
15 Mar 2024	59.55	59.85	59.50	59.55	57.45	2,452
14 Mar 2024	59.94	59.94	59.42	59.42	57.32	213
13 Mar 2024	59.29	59.56	59.29	59.56	57.46	226
12 Mar 2024	59.00	59.10	58.95	59.07	56.98	792
11 Mar 2024	58.89	58.98	58.69	58.98	56.90	70
08 Mar 2024	58.72	58.85	58.51	58.65	56.58	194
07 Mar 2024	58.45	58.92	58.35	58.89	56.81	217
06 Mar 2024	59.07	59.07	58.76	58.76	56.68	1,469
05 Mar 2024	59.48	59.48	59.10	59.22	57.13	102
04 Mar 2024	58.59	59.10	58.58	59.08	56.99	2,016
01 Mar 2024	59.10	59.10	58.67	58.80	56.72	507
29 Feb 2024	59.63	59.72	59.02	59.02	56.94	3,537
28 Feb 2024	60.45	60.45	59.62	59.62	57.51	3,168
27 Feb 2024	60.24	60.48	60.17	60.48	58.34	937
26 Feb 2024	60.55	60.60	60.30	60.30	58.17	914
23 Feb 2024	61.00	61.00	59.91	60.83	58.68	5,296
22 Feb 2024	62.95	63.00	61.35	61.64	59.46	5,035
21 Feb 2024	61.60	62.00	61.52	61.52	59.35	1,819
20 Feb 2024	61.46	61.78	61.46	61.67	59.49	499
19 Feb 2024	61.57	61.58	61.44	61.52	59.35	219
16 Feb 2024	61.05	61.39	60.93	61.39	59.22	512
15 Feb 2024	60.79	61.05	60.79	61.05	58.89	100
14 Feb 2024	61.11	61.11	60.69	60.69	58.55	1,534
13 Feb 2024	60.77	60.81	60.68	60.70	58.56	837
12 Feb 2024	60.92	61.00	60.90	60.91	58.76	328
09 Feb 2024	60.98	60.98	60.80	60.88	58.73	569
08 Feb 2024	61.83	61.91	61.50	61.55	59.38	692
07 Feb 2024	61.85	62.02	61.48	61.48	59.31	2,337
06 Feb 2024	61.68	61.92	61.28	61.92	59.73	1,501
05 Feb 2024	61.31	61.73	61.31	61.73	59.55	188
02 Feb 2024	61.63	61.65	60.94	60.94	58.79	4,476
01 Feb 2024	61.77	61.77	61.40	61.49	59.32	366
31 Jan 2024	62.08	62.25	61.67	61.67	59.49	568
30 Jan 2024	62.41	62.41	61.79	61.82	59.64	348
29 Jan 2024	61.23	62.14	61.23	62.14	59.95	3,686
26 Jan 2024	61.18	61.47	61.05	61.30	59.14	1,074
25 Jan 2024	60.99	61.08	60.75	61.08	58.92	393
24 Jan 2024	61.42	61.61	61.37	61.37	59.20	2,017
23 Jan 2024	61.64	61.64	60.99	61.43	59.26	2,228
22 Jan 2024	61.53	61.57	61.40	61.57	59.40	1,677
19 Jan 2024	61.54	62.00	61.26	61.59	59.41	3,901
18 Jan 2024	61.17	61.47	61.17	61.47	59.30	1,014
17 Jan 2024	61.15	61.53	61.07	61.51	59.34	1,232
16 Jan 2024	61.60	61.83	61.57	61.79	59.61	736
15 Jan 2024	61.50	61.71	61.39	61.63	59.45	38,128
12 Jan 2024	60.80	61.13	60.64	60.76	58.61	3,231
11 Jan 2024	60.94	60.94	60.26	60.51	58.37	1,334
10 Jan 2024	60.95	61.15	60.87	61.15	58.99	1,184
09 Jan 2024	60.91	61.06	60.91	61.04	58.88	270
08 Jan 2024	60.45	60.97	60.45	60.91	58.76	4,914
05 Jan 2024	60.40	60.51	60.28	60.51	58.37	381
04 Jan 2024	60.40	60.72	60.19	60.51	58.37	1,068
03 Jan 2024	60.30	61.16	60.30	60.44	58.31	58,900
02 Jan 2024	58.96	59.50	58.93	59.44	57.34	5,399
29 Dec 2023	58.53	58.68	58.53	58.68	56.61	96
28 Dec 2023	58.41	58.45	58.33	58.40	56.34	290
27 Dec 2023	58.26	58.43	58.17	58.35	56.29	1,105
22 Dec 2023	58.45	58.45	58.26	58.26	56.20	53
21 Dec 2023	58.26	58.26	58.00	58.26	56.20	1,028
20 Dec 2023	57.95	58.16	57.91	58.13	56.08	596
19 Dec 2023	58.31	58.31	57.73	57.90	55.86	943
18 Dec 2023	57.95	58.18	57.78	58.17	56.12	4,284
15 Dec 2023	57.81	58.02	57.61	58.02	55.97	3,711
14 Dec 2023	58.87	58.87	58.21	58.21	56.15	2,041
13 Dec 2023	59.53	59.54	59.28	59.33	57.23	657
12 Dec 2023	59.70	59.75	59.57	59.57	57.47	192
11 Dec 2023	59.16	59.56	59.16	59.38	57.28	860
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.21(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2546+0.0013(+0.11%)

Bitcoin GBP51,306.26+627.04(+1.24%)

Meet one of the UK’s largest unknown start-ups

Danone S.A. (BSN.DE)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.21(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2546
+0.0013(+0.11%)

Bitcoin GBP
51,306.26
+627.04(+1.24%)