UK markets closed

Danone SA (GPDNF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
67.80-2.18 (-3.12%)
At close: 12:31PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Sept 202167.8067.8067.8067.8067.80200
23 Sept 202169.0569.9869.0569.9869.983,500
22 Sept 202170.3070.3070.3070.3070.30100
21 Sept 202169.9169.9169.9169.9169.911,300
20 Sept 202169.9169.9169.9169.9169.91-
17 Sept 202169.9169.9169.9169.9169.91600
16 Sept 202169.8069.8069.8069.8069.802,300
15 Sept 202169.6769.6769.5969.5969.59700
14 Sept 202169.9270.8269.9270.8270.822,300
13 Sept 202169.3369.3369.3369.3369.33-
10 Sept 202170.3370.3369.2969.3369.331,900
09 Sept 202170.0670.5670.0670.5670.562,900
08 Sept 202171.9371.9371.9371.9371.93-
07 Sept 202171.9371.9371.9371.9371.93-
03 Sept 202172.9072.9071.9371.9371.93400
02 Sept 202172.2572.6572.0072.6572.6567,000
01 Sept 202172.3973.2171.7873.2173.213,400
31 Aug 202172.7173.1072.7173.1073.1018,800
30 Aug 202172.8672.8672.1072.1072.10700
27 Aug 202173.0073.0073.0073.0073.00-
26 Aug 202173.9273.9272.0073.0073.001,200
25 Aug 202173.1673.1673.0073.0073.00108,200
24 Aug 202174.0274.0274.0274.0274.026,900
23 Aug 202174.2374.2374.2374.2374.23600
20 Aug 202176.2976.2976.2976.2976.29-
19 Aug 202176.2976.2976.2976.2976.29-
18 Aug 202176.2976.2976.2976.2976.295,500
17 Aug 202176.2976.2976.2976.2976.29700
16 Aug 202178.0078.0078.0078.0078.00200
13 Aug 202175.7576.7575.7576.0176.0125,300
12 Aug 202174.5074.5074.5074.5074.50-
11 Aug 202174.5074.5074.5074.5074.506,100
10 Aug 202174.2074.2074.2074.2074.2040,000
09 Aug 202173.7473.7473.7473.7473.74200
06 Aug 202171.2974.0771.2974.0774.073,700
05 Aug 202175.2675.2675.2675.2675.26400
04 Aug 202174.6275.0374.6274.9974.992,400
03 Aug 202173.2475.5073.2474.0074.002,000
02 Aug 202173.5573.5573.5573.5573.55-
30 Jul 202171.5973.5571.0973.5573.55500
29 Jul 202167.4067.4067.4067.4067.40-
28 Jul 202167.3567.4067.3567.4067.403,700
27 Jul 202168.1568.1568.1568.1568.15200
26 Jul 202167.4067.4067.4067.4067.401,400
23 Jul 202168.1268.1267.3967.3967.39500
22 Jul 202169.3169.3169.3169.3169.312,300
21 Jul 202169.3169.3169.3169.3169.31100
20 Jul 202169.3169.3169.3169.3169.31300
19 Jul 202168.6568.9068.6568.9068.90900
16 Jul 202169.7969.7969.7969.7969.79-
15 Jul 202169.9869.9869.0969.7969.791,000
14 Jul 202170.0270.0270.0270.0270.02200
13 Jul 202171.6071.6071.6071.6071.60-
12 Jul 202171.6071.6071.6071.6071.60-
09 Jul 202171.6071.6071.6071.6071.605,800
08 Jul 202171.6071.6071.6071.6071.60-
07 Jul 202171.6071.6071.6071.6071.60500
06 Jul 202171.6271.6271.6271.6271.62400
02 Jul 202171.3971.3971.3971.3971.39-
01 Jul 202171.1771.3971.0071.3971.391,900
30 Jun 202169.0069.0069.0069.0069.00-
29 Jun 202169.0069.0069.0069.0069.00-
28 Jun 202170.0070.0069.0069.0069.002,700
25 Jun 202168.7469.4268.7469.4269.421,100
24 Jun 202166.1966.1966.1966.1966.19300
23 Jun 202168.4468.4468.4468.4468.44300
22 Jun 202166.8570.1665.5465.5465.54700
21 Jun 202169.7769.7769.7769.7769.77800
18 Jun 202169.7769.7769.7769.7769.77400
17 Jun 202170.3170.3170.3170.3170.31300
16 Jun 202171.2971.3371.2971.3371.33400
15 Jun 202172.1072.1071.9071.9071.902,100
14 Jun 202172.3072.3572.2572.3572.351,200
11 Jun 202171.8471.8471.8471.8471.84200
10 Jun 202171.4971.4971.4971.4971.492,700
09 Jun 202171.6371.6371.6371.6371.634,000
08 Jun 202172.1872.3872.1872.3872.387,300
07 Jun 202170.0070.0070.0070.0070.001,400
04 Jun 202169.8369.8369.8369.8369.83-
03 Jun 202169.8369.8369.8369.8369.83300
02 Jun 202170.1870.1870.1870.1870.18100
01 Jun 202171.3071.3071.3071.3071.30200
28 May 202171.3271.3271.3271.3271.32800
27 May 202171.3271.3271.3271.3271.32200
26 May 202174.3274.3274.3274.3274.32-
25 May 202174.3274.3274.3274.3274.32800
24 May 202173.5873.5873.5873.5873.58-
21 May 202173.5873.5873.5873.5873.58500
20 May 202172.7673.4572.7673.4573.452,700
19 May 202167.6470.0067.6470.0070.00300
18 May 202168.3571.0768.3568.3568.352,600
17 May 202171.0071.0368.6068.6068.6062,200
14 May 202170.0570.0570.0570.0570.05400
13 May 202169.7869.7869.7869.7869.78500
12 May 202169.0269.0269.0269.0269.02-
11 May 202168.3469.0268.0169.0269.021,000
10 May 202171.8171.8171.8171.8171.81200
10 May 20212.361 Dividend
07 May 202172.0072.0071.8171.8169.452,300
06 May 202171.2371.2371.2371.2368.89-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...