UK markets closed

Danone SA (GPDNF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
55.99+2.12 (+3.94%)
As of 10:37AM EDT. Market open.
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 202254.5155.9954.5155.9955.992,087
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
18 Jul 202255.3856.0552.4154.2454.247,700
15 Jul 202253.7854.4653.7854.0054.008,500
14 Jul 202253.0153.1452.8052.8052.802,400
13 Jul 202253.5453.6153.5453.6153.61900
12 Jul 202254.9055.2354.6155.2355.234,800
11 Jul 202253.3554.0153.3053.3553.356,100
08 Jul 202254.0754.3654.0754.3654.361,600
07 Jul 202253.9554.2353.8953.8953.891,200
06 Jul 202254.5054.6053.2353.2353.2329,700
05 Jul 202255.9355.9352.9653.1053.103,400
01 Jul 202254.1356.7354.1354.1354.134,400
30 Jun 202256.2456.2454.1354.4054.402,600
29 Jun 202254.3556.4154.3554.3554.352,500
28 Jun 202255.2856.3355.2256.3356.333,500
27 Jun 202254.7356.7354.7356.7356.732,600
24 Jun 202253.5054.1353.5054.1354.132,000
23 Jun 202252.1054.5551.9453.3353.334,900
22 Jun 202252.4452.8852.2852.6952.697,200
21 Jun 202253.4455.4953.4453.4453.445,900
17 Jun 202252.9155.8152.9152.9252.922,100
16 Jun 202251.9053.3551.9052.9252.923,800
15 Jun 202252.5052.5051.5351.5351.534,400
14 Jun 202254.1354.1352.2952.3752.379,900
13 Jun 202256.7856.7853.9953.9953.991,700
10 Jun 202255.5155.5154.4554.4554.454,900
09 Jun 202255.5955.5955.5955.5955.59800
08 Jun 202256.8456.8456.8456.8456.84300
07 Jun 202261.1261.1261.1261.1261.121,500
06 Jun 202261.2061.2061.1261.1261.121,100
03 Jun 202261.6061.6059.9560.0760.071,100
02 Jun 202259.5860.8159.5860.8160.81429,400
01 Jun 202258.6459.1458.6459.0659.062,600
31 May 202258.3758.9558.3758.9558.95500
27 May 202258.5558.5858.2358.5858.5840,400
26 May 202258.2458.2458.1658.1658.161,000
25 May 202258.5958.5958.5958.5958.591,500
24 May 202255.8355.8355.8355.8355.83-
23 May 202255.8355.8355.8355.8355.83-
20 May 202258.0959.5855.8355.8355.834,300
19 May 202255.7155.7155.7155.7155.712,900
18 May 202257.2257.2257.2257.2257.22-
17 May 202257.2257.2257.2257.2257.223,500
16 May 202258.9758.9757.1457.2257.221,500
13 May 202256.4056.4056.4056.4056.40-
12 May 202256.4056.4056.4056.4056.405,200
11 May 202258.3558.3557.1157.1157.112,700
10 May 202258.2658.2658.2658.2658.26300
10 May 20222.049 Dividend
09 May 202259.0459.0459.0459.0456.99200
06 May 202258.9958.9958.9958.9956.942,100
05 May 202258.3858.3858.3858.3856.35400
04 May 202259.6259.6259.6259.6257.55-
03 May 202261.2461.2459.5959.6257.551,900
02 May 202259.1459.1459.1459.1457.09600
29 Apr 202260.2760.2760.2760.2758.18100
28 Apr 202260.9360.9360.9360.9358.82100
27 Apr 202260.9360.9360.9360.9358.82-
26 Apr 202260.9360.9360.9360.9358.825,900
25 Apr 202260.8560.9360.8560.9358.821,300
22 Apr 202260.0060.0860.0060.0857.991,000
21 Apr 202260.0860.3060.0860.3058.213,300
20 Apr 202260.9060.9060.9060.9058.79900
19 Apr 202256.2756.2756.2756.2754.324,000
18 Apr 202255.8155.8155.8155.8153.87300
14 Apr 202255.9955.9955.9955.9954.05200
13 Apr 202254.9954.9954.9954.9953.08400
12 Apr 202255.6855.9655.4955.4953.562,700
11 Apr 202255.8255.8255.8255.8253.88300
08 Apr 202256.7256.7256.4856.4854.521,300
07 Apr 202254.3554.3554.3554.3552.46-
06 Apr 202254.3554.3554.3554.3552.46-
05 Apr 202254.3554.3554.3554.3552.46500
04 Apr 202256.7756.7756.7756.7754.803,400
01 Apr 202255.6455.6455.6455.6453.71-
31 Mar 202255.6455.6455.6455.6453.7140,300
30 Mar 202255.6855.6855.6455.6453.713,000
29 Mar 202257.4357.4357.4357.4355.44-
28 Mar 202257.4357.4357.4357.4355.44100
25 Mar 202254.3354.3354.2554.2552.371,200
24 Mar 202255.2255.2255.2255.2253.302,500
23 Mar 202255.2255.2255.2255.2253.30100
22 Mar 202256.3956.3956.3956.3954.43800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...