UK markets close in 7 hours 11 minutes

Danone SA (GPDNF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
64.81-0.65 (-0.99%)
At close: 02:04PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 202464.8164.8164.8164.8164.81600
17 May 202465.4165.4664.9265.4665.46700
16 May 202465.2865.2865.2865.2865.281,100
15 May 202464.3364.3364.3364.3364.33-
14 May 202464.3364.3364.3364.3364.33600
13 May 202464.9664.9664.9664.9664.96400
10 May 202463.9863.9863.9863.9863.98-
09 May 202463.9863.9863.9863.9863.981,300
08 May 202463.9863.9863.9863.9863.98200
07 May 202462.2662.2662.2662.2662.26-
06 May 202464.1064.1062.2662.2662.261,100
03 May 202462.1562.1562.1562.1562.15800
03 May 20242.253 Dividend
02 May 202460.3360.3360.3360.3358.082,000
01 May 202460.3360.3360.3360.3358.08400
30 Apr 202462.8862.8862.8862.8860.53300
29 Apr 202462.8862.8862.8862.8860.53400
26 Apr 202462.8862.8862.8862.8860.53400
25 Apr 202462.9262.9262.9262.9260.57200
24 Apr 202463.9663.9663.9663.9661.5724,700
23 Apr 202463.8764.1063.4863.4861.111,600
22 Apr 202464.2564.2564.2564.2561.85300
19 Apr 202463.1563.1563.1563.1560.79600
18 Apr 202462.3962.3962.3962.3960.06500
17 Apr 202460.7660.7660.7660.7658.4960,900
16 Apr 202461.7961.7960.7660.7658.49600
15 Apr 202461.2261.2261.1461.1458.86600
12 Apr 202461.3261.3261.3261.3259.03600
11 Apr 202462.0762.0762.0762.0759.75400
10 Apr 202461.4961.4961.4961.4959.191,900
09 Apr 202462.5262.5262.2662.2659.93800
08 Apr 202463.0163.0163.0163.0160.663,600
05 Apr 202462.7162.7162.7162.7160.37500
04 Apr 202462.4962.4962.4962.4960.161,300
03 Apr 202464.0064.0063.4963.4961.12800
02 Apr 202466.2566.2566.2566.2563.78300
01 Apr 202463.8066.2563.8066.2563.78800
28 Mar 202464.8264.8264.8264.8262.40-
27 Mar 202464.8764.8764.8264.8262.402,800
26 Mar 202464.6564.6564.6564.6562.24900
25 Mar 202464.5864.6364.5864.6362.22400
22 Mar 202465.0165.0165.0165.0162.581,000
21 Mar 202465.0165.0165.0165.0162.581,900
20 Mar 202465.0165.0165.0165.0162.581,300
19 Mar 202464.2064.2064.2064.2061.801,300
18 Mar 202464.2664.2664.2664.2661.86500
15 Mar 202464.2664.2664.2664.2661.86400
14 Mar 202464.7764.7764.7764.7762.35400
13 Mar 202464.7764.7764.7764.7762.35300
12 Mar 202464.8064.8064.7764.7762.35700
11 Mar 202464.6164.6164.6164.6162.20400
08 Mar 202464.6164.6164.6164.6162.20600
07 Mar 202463.7763.7763.7763.7761.39300
06 Mar 202463.7763.7763.7763.7761.39800
05 Mar 202463.8863.8863.8863.8861.49600
04 Mar 202464.2464.2463.8563.8561.473,600
01 Mar 202463.3063.3863.3063.3861.011,300
29 Feb 202463.7463.7463.7463.7461.369,700
28 Feb 202465.0065.0065.0065.0062.5714,800
27 Feb 202465.5165.5165.5165.5163.06400
26 Feb 202465.6265.6265.6265.6263.17700
23 Feb 202465.4865.5365.4865.5363.083,700
22 Feb 202466.4866.4866.2566.2563.781,100
21 Feb 202466.8566.8566.3866.3863.904,200
20 Feb 202466.3966.3966.3966.3963.91700
16 Feb 202466.2266.2266.2266.2263.751,500
15 Feb 202465.4866.2265.4866.2263.752,700
14 Feb 202465.4765.4764.8565.4763.035,800
13 Feb 202465.7065.7065.0165.7063.251,100
12 Feb 202465.5965.7765.5065.5063.051,000
09 Feb 202466.6066.6066.6066.6064.11300
08 Feb 202466.8666.8666.6066.6064.11500
07 Feb 202466.6066.6066.6066.6064.113,700
06 Feb 202466.6066.6066.6066.6064.11500
05 Feb 202466.0066.0066.0066.0063.54600
02 Feb 202466.6066.6066.6066.6064.11400
01 Feb 202466.5766.6066.5766.6064.11900
31 Jan 202466.8466.8466.8466.8464.34400
30 Jan 202466.8466.8466.8466.8464.341,000
29 Jan 202467.2467.2467.2467.2464.731,400
26 Jan 202465.7965.7965.7965.7963.3318,800
25 Jan 202465.7965.7965.7965.7963.33900
24 Jan 202467.9367.9367.9367.9365.39700
23 Jan 202466.7667.0766.2667.0764.5720,300
22 Jan 202466.9666.9666.9666.9664.469,900
19 Jan 202467.0067.0066.4166.5164.034,300
18 Jan 202466.2566.2566.2566.2563.7810,400
17 Jan 202467.1167.1167.1167.1164.60600
16 Jan 202467.4567.4566.8967.2264.711,200
12 Jan 202467.0567.0567.0567.0564.551,900
11 Jan 202465.6466.3865.6466.3863.90700
10 Jan 202467.1567.3067.1567.3064.792,400
09 Jan 202467.4067.4066.5567.2864.771,400
08 Jan 202466.6067.4566.6067.4564.931,200
05 Jan 202466.1666.1666.1666.1663.69400
04 Jan 202466.4266.4266.4266.4263.94300
03 Jan 202466.3966.4166.3966.4163.932,200
02 Jan 202464.6664.6664.6664.6662.25300
29 Dec 202364.6664.6664.6664.6662.251,100
28 Dec 202364.6664.6664.6664.6662.25400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...