UK markets close in 4 hours 6 minutes

Danone SA (GPDNF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
62.90-1.87 (-2.89%)
At close: 11:34AM EST
Time period:
04 Dec 2022 - 04 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202362.9062.9062.9062.9062.90800
30 Nov 202364.7764.7764.7764.7764.77400
29 Nov 202364.7764.7764.7764.7764.773,300
28 Nov 202364.9464.9464.9464.9464.94300
27 Nov 202364.9464.9464.9464.9464.94900
24 Nov 202364.4164.4164.4164.4164.411,000
22 Nov 202363.3863.3863.3863.3863.38400
21 Nov 202363.4563.4563.4563.4563.451,100
20 Nov 202363.3563.3563.1563.1563.152,000
17 Nov 202361.7062.6060.9561.9161.914,500
16 Nov 202362.3262.3262.3262.3262.32700
15 Nov 202362.3262.3262.3262.3262.32600
14 Nov 202363.3163.3162.9062.9062.901,200
13 Nov 202361.9561.9861.9561.9861.981,400
10 Nov 202361.6461.6461.6461.6461.64800
09 Nov 202361.0861.0861.0861.0861.081,500
08 Nov 202360.8960.8960.8960.8960.89500
07 Nov 202360.8961.1660.5560.8960.892,400
06 Nov 202361.3361.3761.3361.3761.37800
03 Nov 202361.2661.3361.2661.3361.332,200
02 Nov 202361.4161.4160.4760.4760.471,100
01 Nov 202359.9959.9959.9959.9959.99800
31 Oct 202359.4559.4559.4559.4559.454,500
30 Oct 202359.5059.5059.4559.4559.452,600
27 Oct 202359.2059.2058.8458.8458.844,300
26 Oct 202359.1459.1459.1459.1459.142,400
25 Oct 202357.6657.7657.6657.7657.761,700
24 Oct 202357.2057.2057.2057.2057.20600
23 Oct 202357.4657.5657.0357.3457.341,300
20 Oct 202357.0557.7657.0557.7657.76900
19 Oct 202357.2157.2156.9556.9556.952,200
18 Oct 202357.7857.7857.7857.7857.786,200
17 Oct 202357.4157.4157.4157.4157.411,800
16 Oct 202356.9757.2656.9757.0757.076,700
13 Oct 202356.8156.8156.8156.8156.81300
12 Oct 202357.7757.7757.7757.7757.771,300
11 Oct 202358.2058.2057.7757.7757.773,800
10 Oct 202357.3357.3357.2057.2057.202,200
09 Oct 202355.8055.8055.7455.7455.741,000
06 Oct 202354.7154.7154.7154.7154.71800
05 Oct 202354.8854.8854.5754.5754.571,100
04 Oct 202354.1854.1854.1854.1854.1811,700
03 Oct 202354.1254.1254.1254.1254.12700
02 Oct 202354.4354.4354.1454.1454.14900
29 Sept 202355.4355.6155.3855.6155.611,700
28 Sept 202354.4454.6154.4454.6154.612,700
27 Sept 202354.8754.8754.1054.1054.104,400
26 Sept 202355.9955.9955.4455.4455.448,300
25 Sept 202355.8755.8755.8755.8755.871,200
22 Sept 202356.4056.4156.3456.3456.341,000
21 Sept 202358.3658.3658.3658.3658.36-
20 Sept 202358.0558.3658.0558.3658.36900
19 Sept 202357.7057.7057.7057.7057.70800
18 Sept 202357.7857.8757.3057.7057.702,500
15 Sept 202357.0357.1757.0357.1757.1750,300
14 Sept 202356.7956.7956.7956.7956.79700
13 Sept 202357.1557.3056.9756.9756.9722,500
12 Sept 202357.3157.3157.3157.3157.31400
11 Sept 202357.9657.9657.2157.3157.311,300
08 Sept 202357.6457.7356.9856.9856.981,600
07 Sept 202356.9057.2256.1556.1556.15900
06 Sept 202356.3456.3456.3456.3456.343,000
05 Sept 202356.7856.7856.2456.3456.341,000
01 Sept 202357.6057.6057.6057.6057.60400
31 Aug 202357.6057.6057.6057.6057.60500
30 Aug 202359.5659.5659.5659.5659.56300
29 Aug 202357.9557.9557.9557.9557.9517,900
28 Aug 202357.7557.7557.7557.7557.75600
25 Aug 202358.2558.2558.2558.2558.251,100
24 Aug 202357.5057.6157.5057.6157.6110,800
23 Aug 202357.0057.6657.0057.6657.666,100
22 Aug 202357.5757.5757.5757.5757.57400
21 Aug 202357.3058.0557.3058.0558.052,200
18 Aug 202358.3258.3258.3258.3258.32600
17 Aug 202357.7557.7557.7557.7557.753,400
16 Aug 202358.1058.1058.1058.1058.10-
15 Aug 202359.6059.6058.1058.1058.103,200
14 Aug 202360.4160.4160.2660.2660.26800
11 Aug 202361.1061.1061.1061.1061.10500
10 Aug 202361.1061.1061.1061.1061.10400
09 Aug 202358.8458.8458.8458.8458.8469,400
08 Aug 202358.8458.8458.8458.8458.84-
07 Aug 202358.8458.8458.8458.8458.84300
04 Aug 202359.0059.0058.8458.8458.841,200
03 Aug 202361.6061.6061.6061.6061.6041,600
02 Aug 202361.6061.6061.6061.6061.6018,200
01 Aug 202359.6061.6059.6061.6061.603,000
31 Jul 202362.5462.5462.5462.5462.544,300
28 Jul 202362.5462.5462.5462.5462.54500
27 Jul 202362.2862.2862.2862.2862.28800
26 Jul 202361.8461.8461.8461.8461.84700
25 Jul 202362.4062.4062.0562.0562.051,400
24 Jul 202362.4062.4062.4062.4062.40300
21 Jul 202362.4062.4062.4062.4062.4039,100
20 Jul 202362.8162.8162.8162.8162.81600
19 Jul 202362.5062.5062.4662.4662.46500
18 Jul 202361.6261.6261.6261.6261.62800
17 Jul 202362.3662.4662.3662.4662.461,900
14 Jul 202362.8462.8461.8061.8061.80400
13 Jul 202361.9561.9561.9561.9561.951,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...