Danone SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	56.720	56.720	55.910	56.190	47.483	2,083,829
2021-11-18	56.790	56.950	56.490	56.630	47.855	1,207,283
2021-11-17	56.470	57.100	56.120	56.750	47.956	1,445,330
2021-11-16	57.600	57.610	56.600	56.600	47.829	1,576,434
2021-11-15	57.500	57.990	57.430	57.640	48.708	868,189
2021-11-12	57.760	57.940	57.450	57.610	48.683	867,899
2021-11-11	58.150	58.410	57.690	57.820	48.860	1,122,789
2021-11-10	57.450	58.010	57.260	57.940	48.962	1,310,905
2021-11-09	56.710	57.560	56.550	57.260	48.387	1,394,420
2021-11-08	57.220	57.360	56.650	56.650	47.871	1,088,721
2021-11-05	57.140	57.790	57.110	57.350	48.463	1,345,737
2021-11-04	57.320	57.670	57.050	57.260	48.387	1,474,696
2021-11-03	57.560	57.760	56.830	57.290	48.412	1,182,725
2021-11-02	57.000	57.670	56.690	57.230	48.362	1,308,690
2021-11-01	56.510	57.250	56.390	56.950	48.125	1,587,727
2021-10-29	55.970	56.350	55.660	56.350	47.618	1,757,518
2021-10-28	55.800	56.540	55.680	56.040	47.356	1,336,193
2021-10-27	55.850	56.440	55.690	55.860	47.204	1,723,084
2021-10-26	56.130	56.310	55.750	56.220	47.508	1,757,026
2021-10-25	56.110	56.980	56.040	56.200	47.491	1,370,511
2021-10-22	56.190	56.820	56.110	56.130	47.432	1,557,539
2021-10-21	56.230	56.880	55.800	56.220	47.508	1,606,012
2021-10-20	55.870	56.830	55.560	56.590	47.821	1,786,132
2021-10-19	58.000	58.200	55.330	55.610	46.993	3,014,737
2021-10-18	57.410	57.750	56.770	57.330	48.446	1,313,127
2021-10-15	57.820	57.950	57.090	57.540	48.624	1,871,009
2021-10-14	57.270	58.340	57.100	58.120	49.114	1,383,270

← NewerPage 22 of 22 · 1,287 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.