UK markets open in 2 hours 26 minutes

Danone SA (GPDNF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
52.10-0.30 (-0.57%)
At close: 03:43PM EST
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202252.2552.2552.1052.1052.104,100
06 Dec 202252.6053.7552.4052.4052.405,800
05 Dec 202252.6553.7252.6052.6052.6028,200
02 Dec 202252.9054.1052.8553.0553.053,500
01 Dec 202252.8053.7552.4053.4053.4038,700
30 Nov 202251.7551.7551.2951.2951.291,900
29 Nov 202251.7552.4551.6352.2552.252,900
28 Nov 202252.2752.9551.8351.8351.833,100
25 Nov 202252.1552.8152.1552.7052.702,300
23 Nov 202252.0352.8552.0352.3252.325,200
22 Nov 202251.7551.9551.7551.9551.9557,700
21 Nov 202251.1651.8051.1651.3651.364,100
18 Nov 202250.6551.9650.6550.9050.904,100
17 Nov 202250.9152.0050.8551.0751.0743,700
16 Nov 202251.3852.3551.3352.2352.233,400
15 Nov 202251.5951.5951.0051.0051.001,100
14 Nov 202251.4752.2051.4751.6551.655,000
11 Nov 202250.4551.4050.3050.5050.506,900
10 Nov 202251.0051.0050.0550.4550.457,300
09 Nov 202249.5550.5549.0549.1549.152,200
08 Nov 202249.0549.0548.8349.0349.032,700
07 Nov 202248.8049.6048.4048.6048.606,800
04 Nov 202248.9050.4048.9049.1549.151,900
03 Nov 202247.9549.1147.9547.9547.954,000
02 Nov 202248.7049.9048.7048.7048.704,300
01 Nov 202249.8550.6548.9548.9548.951,300
31 Oct 202249.5050.4049.0549.0549.058,000
28 Oct 202249.4551.0049.2549.5049.5015,100
27 Oct 202248.3050.3048.2049.2749.274,100
26 Oct 202247.9548.7847.9047.9047.901,400
25 Oct 202247.7548.6547.4147.7547.752,500
24 Oct 202247.7548.7247.2748.6248.627,600
21 Oct 202245.7547.1045.7546.3546.353,600
20 Oct 202246.5547.6545.9546.0046.002,000
19 Oct 202247.0548.2046.2046.2046.202,900
18 Oct 202247.2147.7747.2047.2047.2057,700
17 Oct 202247.3048.3546.7546.7546.757,900
14 Oct 202247.0547.9546.1547.5047.506,800
13 Oct 202246.1046.5545.2746.5546.558,100
12 Oct 202246.1846.1845.2545.6545.6512,300
11 Oct 202246.3546.8446.0746.1446.142,200
10 Oct 202245.5947.0545.5945.6545.655,000
07 Oct 202246.9046.9045.4545.4545.453,200
06 Oct 202246.8546.8546.2646.2646.263,400
05 Oct 202247.3647.3647.1547.2547.252,700
04 Oct 202248.0249.2548.0248.0248.021,400
03 Oct 202246.7146.9746.4046.5646.566,600
30 Sept 202249.3449.3445.6045.7645.7615,800
29 Sept 202247.7847.7845.6145.7745.7719,300
28 Sept 202244.3144.8444.1544.8444.843,200
27 Sept 202246.3646.3645.0145.0145.012,400
26 Sept 202247.5747.5746.1146.3046.305,000
23 Sept 202247.5149.1446.5148.3948.3982,000
22 Sept 202248.7150.2648.7149.3049.306,200
21 Sept 202248.1348.3047.8647.8647.862,000
20 Sept 202248.1550.9248.1548.2148.211,500
19 Sept 202250.2550.9448.4450.9450.946,700
16 Sept 202250.5550.5547.8147.8147.813,500
15 Sept 202249.0151.6447.9647.9647.962,300
14 Sept 202249.9150.3849.5650.3850.3824,500
13 Sept 202250.9453.4450.9453.4453.441,200
12 Sept 202253.2853.2851.4451.4451.446,500
09 Sept 202249.4153.1449.4150.1650.168,700
08 Sept 202248.9650.3448.9649.6649.663,200
07 Sept 202249.1149.1149.1149.1149.11600
06 Sept 202248.3652.0448.3651.8851.887,500
02 Sept 202253.4153.6050.8253.6053.606,200
01 Sept 202250.8952.4450.4150.4150.414,600
31 Aug 202252.8652.8652.3652.5252.522,600
30 Aug 202250.6154.0750.4550.4550.456,000
29 Aug 202254.2254.2250.4850.4850.483,500
26 Aug 202254.0954.0951.4151.4151.411,500
25 Aug 202254.4354.4352.5054.4354.431,000
24 Aug 202251.9653.4751.9653.4753.471,700
23 Aug 202251.6651.6651.6651.6651.66600
22 Aug 202253.2253.2252.6453.1153.113,600
19 Aug 202253.7354.6153.7354.3654.363,900
18 Aug 202253.9254.6953.9253.9353.93600
17 Aug 202254.0654.0654.0654.0654.0610,600
16 Aug 202254.1154.3054.1154.3054.30900
15 Aug 202255.3055.3053.7655.3055.302,000
12 Aug 202253.4155.3452.2854.2854.287,700
11 Aug 202254.5155.9954.5154.8054.802,300
10 Aug 202254.5654.5653.8753.8753.87600
09 Aug 202253.7754.7353.7753.7753.77700
08 Aug 202255.8456.0054.1654.1654.162,600
05 Aug 202253.9555.6553.9553.9553.956,600
04 Aug 202254.5156.0154.5154.5254.521,600
03 Aug 202253.5655.1953.5653.9253.9215,500
02 Aug 202254.4055.9654.4054.6054.6035,200
01 Aug 202256.0856.2454.4856.0856.084,500
29 Jul 202255.7055.8254.0854.0854.083,100
28 Jul 202253.8454.7053.8453.9053.902,600
27 Jul 202253.3357.0253.3357.0257.021,500
26 Jul 202253.6657.5253.6653.8653.863,800
25 Jul 202254.6656.3454.6656.3456.3419,500
22 Jul 202253.9955.6553.8353.9953.9947,900
21 Jul 202253.1755.2353.1755.2355.23900
20 Jul 202253.6653.8053.6653.6653.665,700
19 Jul 202255.3656.9054.2154.2154.213,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...