Mail

GPDNF - Danone SA

Other OTC - Other OTC Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	61.00	61.00	61.00	61.00	61.00	1,000
25 May 2023	62.40	62.40	62.40	62.40	62.40	400
24 May 2023	62.40	62.40	62.40	62.40	62.40	300
23 May 2023	62.59	62.59	62.40	62.40	62.40	4,900
22 May 2023	64.01	64.01	64.01	64.01	64.01	300
19 May 2023	64.01	64.01	64.01	64.01	64.01	800
18 May 2023	63.85	63.85	61.56	61.56	61.56	700
17 May 2023	63.00	63.00	63.00	63.00	63.00	400
16 May 2023	64.17	64.17	64.17	64.17	64.17	700
15 May 2023	64.77	64.77	64.32	64.32	64.32	700
12 May 2023	64.55	64.56	63.61	64.56	64.56	2,700
11 May 2023	64.68	64.68	64.68	64.68	64.68	300
10 May 2023	64.28	64.28	64.28	64.28	64.28	1,800
09 May 2023	63.86	64.86	63.86	64.86	64.86	5,000
09 May 2023	2.202 Dividend
08 May 2023	66.67	66.67	66.20	66.20	64.00	500
05 May 2023	66.30	66.55	66.00	66.00	63.80	600
04 May 2023	66.79	66.79	66.79	66.79	64.57	1,000
03 May 2023	67.13	67.13	66.07	66.07	63.87	800
02 May 2023	65.35	65.93	65.35	65.93	63.74	1,900
01 May 2023	65.94	65.94	65.94	65.94	63.75	300
28 Apr 2023	65.94	65.94	65.94	65.94	63.75	300
27 Apr 2023	65.94	65.94	65.94	65.94	63.75	1,100
26 Apr 2023	66.48	66.48	66.48	66.48	64.27	800
25 Apr 2023	65.84	65.84	65.84	65.84	63.65	800
24 Apr 2023	66.64	66.69	66.64	66.69	64.47	1,200
21 Apr 2023	65.05	65.05	65.05	65.05	62.89	500
20 Apr 2023	65.85	65.85	65.05	65.05	62.89	600
19 Apr 2023	64.10	64.10	64.10	64.10	61.97	-
18 Apr 2023	64.10	64.10	64.10	64.10	61.97	700
17 Apr 2023	64.32	64.32	64.32	64.32	62.18	700
14 Apr 2023	64.17	64.17	64.17	64.17	62.04	200
13 Apr 2023	65.07	65.07	65.07	65.07	62.91	300
12 Apr 2023	64.95	65.07	64.95	65.07	62.91	2,600
11 Apr 2023	64.10	64.10	64.10	64.10	61.97	3,400
10 Apr 2023	65.56	65.56	65.56	65.56	63.38	500
06 Apr 2023	65.66	65.66	65.66	65.66	63.48	-
05 Apr 2023	65.66	65.66	65.66	65.66	63.48	500
04 Apr 2023	63.90	64.75	63.90	64.75	62.60	3,100
03 Apr 2023	62.99	63.40	62.86	63.40	61.29	1,500
31 Mar 2023	62.11	62.11	62.11	62.11	60.04	300
30 Mar 2023	62.11	62.11	62.11	62.11	60.04	300
29 Mar 2023	61.58	61.58	61.58	61.58	59.53	1,700
28 Mar 2023	60.85	60.85	60.85	60.85	58.83	400
27 Mar 2023	60.85	60.85	60.85	60.85	58.83	600
24 Mar 2023	60.85	60.85	60.85	60.85	58.83	4,000
23 Mar 2023	60.34	60.34	60.34	60.34	58.33	600
22 Mar 2023	60.90	60.90	60.90	60.90	58.87	400
21 Mar 2023	59.39	60.00	59.39	60.00	58.00	11,000
20 Mar 2023	58.71	58.71	58.71	58.71	56.76	400
17 Mar 2023	58.71	58.71	58.71	58.71	56.76	400
16 Mar 2023	58.71	58.71	58.71	58.71	56.76	500
15 Mar 2023	57.18	57.18	57.18	57.18	55.28	700
14 Mar 2023	58.35	58.87	58.35	58.87	56.91	2,800
13 Mar 2023	57.75	57.75	57.75	57.75	55.83	600
10 Mar 2023	58.66	58.66	58.66	58.66	56.71	600
09 Mar 2023	57.89	57.89	57.89	57.89	55.96	500
08 Mar 2023	57.27	57.27	57.27	57.27	55.37	800
07 Mar 2023	57.44	57.44	57.44	57.44	55.53	400
06 Mar 2023	57.44	57.44	57.44	57.44	55.53	500
03 Mar 2023	57.47	57.47	57.47	57.47	55.56	2,200
02 Mar 2023	56.57	56.80	56.17	56.17	54.30	2,000
01 Mar 2023	56.69	56.69	56.56	56.66	54.78	4,400
28 Feb 2023	56.30	56.30	56.20	56.20	54.33	1,400
27 Feb 2023	57.00	57.03	57.00	57.03	55.13	500
24 Feb 2023	56.78	56.78	56.78	56.78	54.89	5,200
23 Feb 2023	56.85	57.44	56.60	57.44	55.53	4,300
22 Feb 2023	58.30	58.30	57.60	58.25	56.31	47,000
21 Feb 2023	55.43	56.29	55.33	55.46	53.62	1,900
17 Feb 2023	55.28	56.49	55.04	55.04	53.21	2,300
16 Feb 2023	55.41	56.02	54.83	56.02	54.16	1,200
15 Feb 2023	56.09	56.09	55.55	55.55	53.70	35,700
14 Feb 2023	54.09	54.62	54.09	54.34	52.53	2,700
13 Feb 2023	53.70	53.70	53.70	53.70	51.91	2,200
10 Feb 2023	54.40	54.55	54.40	54.55	52.74	1,800
09 Feb 2023	54.64	54.64	54.58	54.58	52.76	500
08 Feb 2023	53.48	53.48	53.48	53.48	51.70	400
07 Feb 2023	54.42	54.42	54.42	54.42	52.61	3,800
06 Feb 2023	54.55	54.55	53.12	53.12	51.35	191,800
03 Feb 2023	55.80	55.80	55.80	55.80	53.94	7,300
02 Feb 2023	54.90	55.68	54.85	54.85	53.03	1,500
01 Feb 2023	55.00	55.84	54.95	55.84	53.98	2,200
31 Jan 2023	53.97	53.97	53.97	53.97	52.17	-
30 Jan 2023	54.30	54.81	53.97	53.97	52.17	7,100
27 Jan 2023	53.98	53.98	53.55	53.55	51.77	1,500
26 Jan 2023	53.98	53.98	53.36	53.46	51.68	1,400
25 Jan 2023	54.15	54.74	54.15	54.74	52.92	2,200
24 Jan 2023	54.89	54.89	54.89	54.89	53.06	6,600
23 Jan 2023	54.85	54.99	54.85	54.90	53.07	4,500
20 Jan 2023	54.82	54.90	54.25	54.25	52.45	12,900
19 Jan 2023	54.56	54.60	54.56	54.60	52.78	2,100
18 Jan 2023	54.65	54.65	53.69	53.69	51.90	3,600
17 Jan 2023	54.32	54.53	53.70	54.53	52.72	21,000
13 Jan 2023	54.16	54.16	54.16	54.16	52.36	3,400
12 Jan 2023	53.75	53.75	53.00	53.00	51.24	9,100
11 Jan 2023	52.95	52.95	52.95	52.95	51.19	-
10 Jan 2023	53.50	53.50	52.95	52.95	51.19	1,000
09 Jan 2023	52.89	53.07	52.89	53.07	51.30	9,200
06 Jan 2023	52.47	53.55	52.47	53.55	51.77	4,700
05 Jan 2023	53.65	53.65	53.65	53.65	51.87	2,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...