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

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Sept 2021	67.80	67.80	67.80	67.80	67.80	200
23 Sept 2021	69.05	69.98	69.05	69.98	69.98	3,500
22 Sept 2021	70.30	70.30	70.30	70.30	70.30	100
21 Sept 2021	69.91	69.91	69.91	69.91	69.91	1,300
20 Sept 2021	69.91	69.91	69.91	69.91	69.91	-
17 Sept 2021	69.91	69.91	69.91	69.91	69.91	600
16 Sept 2021	69.80	69.80	69.80	69.80	69.80	2,300
15 Sept 2021	69.67	69.67	69.59	69.59	69.59	700
14 Sept 2021	69.92	70.82	69.92	70.82	70.82	2,300
13 Sept 2021	69.33	69.33	69.33	69.33	69.33	-
10 Sept 2021	70.33	70.33	69.29	69.33	69.33	1,900
09 Sept 2021	70.06	70.56	70.06	70.56	70.56	2,900
08 Sept 2021	71.93	71.93	71.93	71.93	71.93	-
07 Sept 2021	71.93	71.93	71.93	71.93	71.93	-
03 Sept 2021	72.90	72.90	71.93	71.93	71.93	400
02 Sept 2021	72.25	72.65	72.00	72.65	72.65	67,000
01 Sept 2021	72.39	73.21	71.78	73.21	73.21	3,400
31 Aug 2021	72.71	73.10	72.71	73.10	73.10	18,800
30 Aug 2021	72.86	72.86	72.10	72.10	72.10	700
27 Aug 2021	73.00	73.00	73.00	73.00	73.00	-
26 Aug 2021	73.92	73.92	72.00	73.00	73.00	1,200
25 Aug 2021	73.16	73.16	73.00	73.00	73.00	108,200
24 Aug 2021	74.02	74.02	74.02	74.02	74.02	6,900
23 Aug 2021	74.23	74.23	74.23	74.23	74.23	600
20 Aug 2021	76.29	76.29	76.29	76.29	76.29	-
19 Aug 2021	76.29	76.29	76.29	76.29	76.29	-
18 Aug 2021	76.29	76.29	76.29	76.29	76.29	5,500
17 Aug 2021	76.29	76.29	76.29	76.29	76.29	700
16 Aug 2021	78.00	78.00	78.00	78.00	78.00	200
13 Aug 2021	75.75	76.75	75.75	76.01	76.01	25,300
12 Aug 2021	74.50	74.50	74.50	74.50	74.50	-
11 Aug 2021	74.50	74.50	74.50	74.50	74.50	6,100
10 Aug 2021	74.20	74.20	74.20	74.20	74.20	40,000
09 Aug 2021	73.74	73.74	73.74	73.74	73.74	200
06 Aug 2021	71.29	74.07	71.29	74.07	74.07	3,700
05 Aug 2021	75.26	75.26	75.26	75.26	75.26	400
04 Aug 2021	74.62	75.03	74.62	74.99	74.99	2,400
03 Aug 2021	73.24	75.50	73.24	74.00	74.00	2,000
02 Aug 2021	73.55	73.55	73.55	73.55	73.55	-
30 Jul 2021	71.59	73.55	71.09	73.55	73.55	500
29 Jul 2021	67.40	67.40	67.40	67.40	67.40	-
28 Jul 2021	67.35	67.40	67.35	67.40	67.40	3,700
27 Jul 2021	68.15	68.15	68.15	68.15	68.15	200
26 Jul 2021	67.40	67.40	67.40	67.40	67.40	1,400
23 Jul 2021	68.12	68.12	67.39	67.39	67.39	500
22 Jul 2021	69.31	69.31	69.31	69.31	69.31	2,300
21 Jul 2021	69.31	69.31	69.31	69.31	69.31	100
20 Jul 2021	69.31	69.31	69.31	69.31	69.31	300
19 Jul 2021	68.65	68.90	68.65	68.90	68.90	900
16 Jul 2021	69.79	69.79	69.79	69.79	69.79	-
15 Jul 2021	69.98	69.98	69.09	69.79	69.79	1,000
14 Jul 2021	70.02	70.02	70.02	70.02	70.02	200
13 Jul 2021	71.60	71.60	71.60	71.60	71.60	-
12 Jul 2021	71.60	71.60	71.60	71.60	71.60	-
09 Jul 2021	71.60	71.60	71.60	71.60	71.60	5,800
08 Jul 2021	71.60	71.60	71.60	71.60	71.60	-
07 Jul 2021	71.60	71.60	71.60	71.60	71.60	500
06 Jul 2021	71.62	71.62	71.62	71.62	71.62	400
02 Jul 2021	71.39	71.39	71.39	71.39	71.39	-
01 Jul 2021	71.17	71.39	71.00	71.39	71.39	1,900
30 Jun 2021	69.00	69.00	69.00	69.00	69.00	-
29 Jun 2021	69.00	69.00	69.00	69.00	69.00	-
28 Jun 2021	70.00	70.00	69.00	69.00	69.00	2,700
25 Jun 2021	68.74	69.42	68.74	69.42	69.42	1,100
24 Jun 2021	66.19	66.19	66.19	66.19	66.19	300
23 Jun 2021	68.44	68.44	68.44	68.44	68.44	300
22 Jun 2021	66.85	70.16	65.54	65.54	65.54	700
21 Jun 2021	69.77	69.77	69.77	69.77	69.77	800
18 Jun 2021	69.77	69.77	69.77	69.77	69.77	400
17 Jun 2021	70.31	70.31	70.31	70.31	70.31	300
16 Jun 2021	71.29	71.33	71.29	71.33	71.33	400
15 Jun 2021	72.10	72.10	71.90	71.90	71.90	2,100
14 Jun 2021	72.30	72.35	72.25	72.35	72.35	1,200
11 Jun 2021	71.84	71.84	71.84	71.84	71.84	200
10 Jun 2021	71.49	71.49	71.49	71.49	71.49	2,700
09 Jun 2021	71.63	71.63	71.63	71.63	71.63	4,000
08 Jun 2021	72.18	72.38	72.18	72.38	72.38	7,300
07 Jun 2021	70.00	70.00	70.00	70.00	70.00	1,400
04 Jun 2021	69.83	69.83	69.83	69.83	69.83	-
03 Jun 2021	69.83	69.83	69.83	69.83	69.83	300
02 Jun 2021	70.18	70.18	70.18	70.18	70.18	100
01 Jun 2021	71.30	71.30	71.30	71.30	71.30	200
28 May 2021	71.32	71.32	71.32	71.32	71.32	800
27 May 2021	71.32	71.32	71.32	71.32	71.32	200
26 May 2021	74.32	74.32	74.32	74.32	74.32	-
25 May 2021	74.32	74.32	74.32	74.32	74.32	800
24 May 2021	73.58	73.58	73.58	73.58	73.58	-
21 May 2021	73.58	73.58	73.58	73.58	73.58	500
20 May 2021	72.76	73.45	72.76	73.45	73.45	2,700
19 May 2021	67.64	70.00	67.64	70.00	70.00	300
18 May 2021	68.35	71.07	68.35	68.35	68.35	2,600
17 May 2021	71.00	71.03	68.60	68.60	68.60	62,200
14 May 2021	70.05	70.05	70.05	70.05	70.05	400
13 May 2021	69.78	69.78	69.78	69.78	69.78	500
12 May 2021	69.02	69.02	69.02	69.02	69.02	-
11 May 2021	68.34	69.02	68.01	69.02	69.02	1,000
10 May 2021	71.81	71.81	71.81	71.81	71.81	200
10 May 2021	2.361 Dividend
07 May 2021	72.00	72.00	71.81	71.81	69.45	2,300
06 May 2021	71.23	71.23	71.23	71.23	68.89	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,051.48-26.87(-0.38%)

FTSE 25023,608.79-221.39(-0.93%)

AIM1,266.98-5.42(-0.43%)

GBP/EUR1.1661-0.0022(-0.19%)

GBP/USD1.3681-0.0040(-0.29%)

BTC-GBP30,939.54-322.64(-1.03%)

Danone SA (GPDNF)

FTSE 100
7,051.48
-26.87(-0.38%)

FTSE 250
23,608.79
-221.39(-0.93%)

AIM
1,266.98
-5.42(-0.43%)

GBP/EUR
1.1661
-0.0022(-0.19%)

GBP/USD
1.3681
-0.0040(-0.29%)

BTC-GBP
30,939.54
-322.64(-1.03%)