GPDNF - Danone SA

Other OTC - Other OTC Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 202361.0061.0061.0061.0061.001,000
25 May 202362.4062.4062.4062.4062.40400
24 May 202362.4062.4062.4062.4062.40300
23 May 202362.5962.5962.4062.4062.404,900
22 May 202364.0164.0164.0164.0164.01300
19 May 202364.0164.0164.0164.0164.01800
18 May 202363.8563.8561.5661.5661.56700
17 May 202363.0063.0063.0063.0063.00400
16 May 202364.1764.1764.1764.1764.17700
15 May 202364.7764.7764.3264.3264.32700
12 May 202364.5564.5663.6164.5664.562,700
11 May 202364.6864.6864.6864.6864.68300
10 May 202364.2864.2864.2864.2864.281,800
09 May 202363.8664.8663.8664.8664.865,000
09 May 20232.202 Dividend
08 May 202366.6766.6766.2066.2064.00500
05 May 202366.3066.5566.0066.0063.80600
04 May 202366.7966.7966.7966.7964.571,000
03 May 202367.1367.1366.0766.0763.87800
02 May 202365.3565.9365.3565.9363.741,900
01 May 202365.9465.9465.9465.9463.75300
28 Apr 202365.9465.9465.9465.9463.75300
27 Apr 202365.9465.9465.9465.9463.751,100
26 Apr 202366.4866.4866.4866.4864.27800
25 Apr 202365.8465.8465.8465.8463.65800
24 Apr 202366.6466.6966.6466.6964.471,200
21 Apr 202365.0565.0565.0565.0562.89500
20 Apr 202365.8565.8565.0565.0562.89600
19 Apr 202364.1064.1064.1064.1061.97-
18 Apr 202364.1064.1064.1064.1061.97700
17 Apr 202364.3264.3264.3264.3262.18700
14 Apr 202364.1764.1764.1764.1762.04200
13 Apr 202365.0765.0765.0765.0762.91300
12 Apr 202364.9565.0764.9565.0762.912,600
11 Apr 202364.1064.1064.1064.1061.973,400
10 Apr 202365.5665.5665.5665.5663.38500
06 Apr 202365.6665.6665.6665.6663.48-
05 Apr 202365.6665.6665.6665.6663.48500
04 Apr 202363.9064.7563.9064.7562.603,100
03 Apr 202362.9963.4062.8663.4061.291,500
31 Mar 202362.1162.1162.1162.1160.04300
30 Mar 202362.1162.1162.1162.1160.04300
29 Mar 202361.5861.5861.5861.5859.531,700
28 Mar 202360.8560.8560.8560.8558.83400
27 Mar 202360.8560.8560.8560.8558.83600
24 Mar 202360.8560.8560.8560.8558.834,000
23 Mar 202360.3460.3460.3460.3458.33600
22 Mar 202360.9060.9060.9060.9058.87400
21 Mar 202359.3960.0059.3960.0058.0011,000
20 Mar 202358.7158.7158.7158.7156.76400
17 Mar 202358.7158.7158.7158.7156.76400
16 Mar 202358.7158.7158.7158.7156.76500
15 Mar 202357.1857.1857.1857.1855.28700
14 Mar 202358.3558.8758.3558.8756.912,800
13 Mar 202357.7557.7557.7557.7555.83600
10 Mar 202358.6658.6658.6658.6656.71600
09 Mar 202357.8957.8957.8957.8955.96500
08 Mar 202357.2757.2757.2757.2755.37800
07 Mar 202357.4457.4457.4457.4455.53400
06 Mar 202357.4457.4457.4457.4455.53500
03 Mar 202357.4757.4757.4757.4755.562,200
02 Mar 202356.5756.8056.1756.1754.302,000
01 Mar 202356.6956.6956.5656.6654.784,400
28 Feb 202356.3056.3056.2056.2054.331,400
27 Feb 202357.0057.0357.0057.0355.13500
24 Feb 202356.7856.7856.7856.7854.895,200
23 Feb 202356.8557.4456.6057.4455.534,300
22 Feb 202358.3058.3057.6058.2556.3147,000
21 Feb 202355.4356.2955.3355.4653.621,900
17 Feb 202355.2856.4955.0455.0453.212,300
16 Feb 202355.4156.0254.8356.0254.161,200
15 Feb 202356.0956.0955.5555.5553.7035,700
14 Feb 202354.0954.6254.0954.3452.532,700
13 Feb 202353.7053.7053.7053.7051.912,200
10 Feb 202354.4054.5554.4054.5552.741,800
09 Feb 202354.6454.6454.5854.5852.76500
08 Feb 202353.4853.4853.4853.4851.70400
07 Feb 202354.4254.4254.4254.4252.613,800
06 Feb 202354.5554.5553.1253.1251.35191,800
03 Feb 202355.8055.8055.8055.8053.947,300
02 Feb 202354.9055.6854.8554.8553.031,500
01 Feb 202355.0055.8454.9555.8453.982,200
31 Jan 202353.9753.9753.9753.9752.17-
30 Jan 202354.3054.8153.9753.9752.177,100
27 Jan 202353.9853.9853.5553.5551.771,500
26 Jan 202353.9853.9853.3653.4651.681,400
25 Jan 202354.1554.7454.1554.7452.922,200
24 Jan 202354.8954.8954.8954.8953.066,600
23 Jan 202354.8554.9954.8554.9053.074,500
20 Jan 202354.8254.9054.2554.2552.4512,900
19 Jan 202354.5654.6054.5654.6052.782,100
18 Jan 202354.6554.6553.6953.6951.903,600
17 Jan 202354.3254.5353.7054.5352.7221,000
13 Jan 202354.1654.1654.1654.1652.363,400
12 Jan 202353.7553.7553.0053.0051.249,100
11 Jan 202352.9552.9552.9552.9551.19-
10 Jan 202353.5053.5052.9552.9551.191,000
09 Jan 202352.8953.0752.8953.0751.309,200
06 Jan 202352.4753.5552.4753.5551.774,700
05 Jan 202353.6553.6553.6553.6551.872,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...