Danone

DANO
🏛️ france →
73.32
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 54.51 54.79 54.27 54.59 0.3M
2021-12-30 54.68 55.07 54.57 54.92 0.8M
2021-12-29 54.79 54.95 54.43 54.75 0.7M
2021-12-28 54.67 54.84 54.36 54.74 0.6M
2021-12-27 53.72 54.71 53.62 54.55 0.9M
2021-12-24 53.69 53.94 53.56 53.56 0.1M
2021-12-23 53.36 53.92 53.35 53.79 0.9M
2021-12-22 53.20 53.48 52.76 53.48 0.9M
2021-12-21 53.37 53.67 52.53 53.28 1.4M
2021-12-20 53.61 53.77 52.68 53.14 1.7M
2021-12-17 54.00 54.68 53.70 54.62 3.7M
2021-12-16 53.69 54.55 53.34 54.13 2.4M
2021-12-15 53.00 53.29 52.96 53.10 1.0M
2021-12-14 53.10 53.29 52.87 53.16 1.3M
2021-12-13 53.17 53.30 52.50 52.71 1.4M
2021-12-10 52.82 53.37 52.78 53.02 1.1M
2021-12-09 54.02 54.07 52.86 53.00 1.2M
2021-12-08 53.00 53.89 52.94 53.03 1.5M
2021-12-07 53.04 53.23 52.25 52.86 2.6M
2021-12-06 52.77 53.20 52.58 53.09 2.0M
2021-12-03 53.50 53.64 52.60 52.89 1.7M
2021-12-02 52.20 53.56 51.87 53.31 2.5M
2021-12-01 52.12 52.70 51.82 52.35 3.0M
2021-11-30 53.81 53.84 51.42 51.99 5.3M
2021-11-29 54.33 54.71 53.89 54.33 2.0M
2021-11-26 54.76 54.88 53.57 54.33 3.3M
2021-11-25 56.19 56.19 55.45 56.09 1.1M
2021-11-24 56.96 56.96 56.00 56.17 1.5M
2021-11-23 56.10 57.14 56.01 56.78 1.6M
2021-11-22 56.24 56.68 55.87 56.33 1.1M
2021-11-19 56.72 56.72 55.91 56.19 2.1M
2021-11-18 56.79 56.95 56.49 56.63 1.2M
2021-11-17 56.47 57.10 56.12 56.75 1.4M
2021-11-16 57.60 57.61 56.60 56.60 1.6M
2021-11-15 57.50 57.99 57.43 57.64 0.9M
2021-11-12 57.76 57.94 57.45 57.61 0.9M
2021-11-11 58.15 58.41 57.69 57.82 1.1M
2021-11-10 57.45 58.01 57.26 57.94 1.3M
2021-11-09 56.71 57.56 56.55 57.26 1.4M
2021-11-08 57.22 57.36 56.65 56.65 1.1M
2021-11-05 57.14 57.79 57.11 57.35 1.3M
2021-11-04 57.32 57.67 57.05 57.26 1.5M
2021-11-03 57.56 57.76 56.83 57.29 1.2M
2021-11-02 57.00 57.67 56.69 57.23 1.3M
2021-11-01 56.51 57.25 56.39 56.95 1.6M
2021-10-29 55.97 56.35 55.66 56.35 1.8M
2021-10-28 55.80 56.54 55.68 56.04 1.3M
2021-10-27 55.85 56.44 55.69 55.86 1.7M
2021-10-26 56.13 56.31 55.75 56.22 1.8M
2021-10-25 56.11 56.98 56.04 56.20 1.4M
2021-10-22 56.19 56.82 56.11 56.13 1.6M
2021-10-21 56.23 56.88 55.80 56.22 1.6M
2021-10-20 55.87 56.83 55.56 56.59 1.8M
2021-10-19 58.00 58.20 55.33 55.61 3.0M
2021-10-18 57.41 57.75 56.77 57.33 1.3M
2021-10-15 57.82 57.95 57.09 57.54 1.9M
2021-10-14 57.27 58.34 57.10 58.12 1.4M
2021-10-13 56.16 57.44 56.16 57.23 1.6M
2021-10-12 56.39 56.84 56.23 56.51 1.0M
2021-10-11 56.50 56.86 56.05 56.63 1.3M
2021-10-08 57.87 58.02 56.73 56.89 1.6M
2021-10-07 57.60 58.06 57.56 57.92 1.2M
2021-10-06 57.55 57.69 56.69 57.54 1.7M
2021-10-05 58.22 58.32 57.59 57.76 1.2M
2021-10-04 57.80 58.47 57.47 58.09 1.2M
2021-10-01 58.41 58.99 57.97 58.11 1.6M
2021-09-30 59.48 59.99 58.87 59.05 1.6M
2021-09-29 58.83 59.47 58.76 59.36 1.1M
2021-09-28 59.28 59.52 58.48 58.66 1.7M
2021-09-27 59.82 60.02 59.23 59.28 1.0M
2021-09-24 59.78 59.82 58.90 59.41 1.0M
2021-09-23 59.99 60.35 59.70 59.70 1.0M
2021-09-22 59.73 60.03 59.57 59.87 1.0M
2021-09-21 58.80 59.84 58.80 59.53 1.2M
2021-09-20 58.94 59.15 58.29 58.91 1.7M
2021-09-17 60.00 60.42 59.25 59.32 2.7M
2021-09-16 59.97 60.10 59.34 59.56 1.2M
2021-09-15 60.15 60.31 59.39 59.42 1.3M
2021-09-14 59.60 60.56 59.60 60.10 1.1M
2021-09-13 59.74 60.08 59.66 59.83 1.0M
2021-09-10 60.25 60.31 59.40 59.52 1.2M
2021-09-09 59.28 60.58 59.11 60.11 1.6M
2021-09-08 59.79 59.81 59.05 59.60 1.6M
2021-09-07 61.00 61.03 60.09 60.22 1.2M
2021-09-06 61.44 62.00 61.32 61.76 0.6M
2021-09-03 61.08 62.32 60.98 61.51 1.3M
2021-09-02 61.60 62.02 60.88 61.11 1.1M
2021-09-01 62.03 62.85 61.79 61.81 1.3M
2021-08-31 62.00 62.10 61.50 61.87 1.9M
2021-08-30 62.21 62.29 61.86 61.97 0.6M
2021-08-27 62.22 62.57 61.98 62.16 0.7M
2021-08-26 62.13 62.36 61.76 62.14 0.8M
2021-08-25 63.13 63.60 62.08 62.35 1.1M
2021-08-24 63.73 63.89 62.83 63.10 0.9M
2021-08-23 63.89 63.96 63.31 63.50 1.0M
2021-08-20 63.86 64.07 63.19 63.60 1.3M
2021-08-19 63.45 63.94 62.68 63.82 2.1M
2021-08-18 64.93 65.06 63.84 63.97 1.7M
2021-08-17 65.00 65.30 64.55 64.86 1.3M
2021-08-16 64.44 65.19 63.54 65.00 1.6M
2021-08-13 64.05 64.64 64.05 64.48 1.4M
2021-08-12 63.72 64.09 63.59 64.00 1.2M
2021-08-11 63.50 64.14 63.41 63.68 1.5M
2021-08-10 62.86 63.69 62.66 63.30 1.2M
2021-08-09 62.76 63.09 62.65 62.70 0.9M
2021-08-06 62.87 62.87 61.83 62.70 1.4M
2021-08-05 62.80 63.33 62.78 63.00 1.3M
2021-08-04 63.60 63.76 62.73 62.78 1.7M
2021-08-03 63.40 64.05 63.29 63.63 1.9M
2021-08-02 62.41 63.31 62.36 63.28 1.9M
2021-07-30 60.56 62.08 60.21 62.06 2.7M
2021-07-29 60.00 61.14 59.01 60.86 2.8M
2021-07-28 57.45 57.57 56.52 57.17 1.2M
2021-07-27 57.46 58.08 56.58 57.20 1.9M
2021-07-26 57.99 58.05 57.60 58.02 0.7M
2021-07-23 57.99 58.46 57.76 58.19 1.1M
2021-07-22 58.82 58.96 57.51 57.73 1.5M
2021-07-21 58.75 59.36 58.63 58.97 1.1M
2021-07-20 58.60 59.72 58.51 58.51 1.2M
2021-07-19 59.10 59.37 58.06 58.46 1.7M
2021-07-16 59.01 59.29 58.79 59.17 1.2M
2021-07-15 59.59 59.73 58.67 58.84 1.0M
2021-07-14 59.52 59.73 59.26 59.67 0.7M
2021-07-13 59.69 59.72 59.14 59.72 0.8M
2021-07-12 59.40 59.70 59.28 59.68 0.9M
2021-07-09 59.44 59.86 59.34 59.46 1.2M
2021-07-08 60.10 60.27 59.03 59.28 2.0M
2021-07-07 60.41 60.51 60.05 60.50 1.1M
2021-07-06 60.10 60.45 59.92 60.41 1.1M
2021-07-05 60.19 60.34 59.84 60.00 0.7M
2021-07-02 60.34 60.51 59.80 60.21 1.0M
2021-07-01 59.37 60.38 59.28 60.30 1.5M
2021-06-30 59.29 59.96 59.00 59.37 1.8M
2021-06-29 58.99 59.73 58.86 59.44 1.2M
2021-06-28 59.17 59.60 58.82 59.14 1.6M
2021-06-25 57.16 58.43 57.10 57.87 1.7M
2021-06-24 57.10 57.26 56.91 57.08 1.3M
2021-06-23 57.00 57.16 56.85 57.00 1.2M
2021-06-22 57.38 57.53 56.59 57.00 1.2M
2021-06-21 58.40 58.49 57.26 57.26 1.5M
2021-06-18 59.20 59.40 58.48 58.56 3.0M
2021-06-17 59.00 59.19 58.59 59.19 1.0M
2021-06-16 58.84 59.79 58.84 59.34 1.4M
2021-06-15 59.48 59.64 58.78 59.30 1.6M
2021-06-14 59.42 59.69 59.35 59.48 1.1M
2021-06-11 59.00 59.53 58.94 59.37 1.2M
2021-06-10 58.92 59.35 58.73 59.05 1.1M
2021-06-09 58.55 59.02 58.19 58.81 1.4M
2021-06-08 59.02 59.50 58.95 59.33 1.3M
2021-06-07 58.76 59.08 58.53 58.87 1.1M
2021-06-04 58.70 58.86 58.50 58.86 0.8M
2021-06-03 58.44 58.61 57.94 58.47 0.9M
2021-06-02 58.14 58.69 58.02 58.36 1.1M
2021-06-01 58.23 58.60 57.95 58.22 1.0M
2021-05-31 58.46 59.39 58.24 58.30 1.1M
2021-05-28 58.16 58.81 58.06 58.46 1.1M
2021-05-27 58.90 59.12 57.98 58.25 5.0M
2021-05-26 59.55 60.03 59.08 59.24 1.8M
2021-05-25 60.59 60.88 60.26 60.34 1.2M
2021-05-24 60.80 60.85 60.46 60.52 0.9M
2021-05-21 60.10 60.98 60.03 60.53 2.2M
2021-05-20 58.77 59.89 58.67 59.89 1.9M
2021-05-19 57.88 58.33 57.70 58.33 2.1M
2021-05-18 58.18 58.80 57.77 58.05 1.7M
2021-05-17 57.64 58.72 57.59 58.29 1.4M
2021-05-14 57.19 57.70 56.48 57.55 1.9M
2021-05-13 56.46 57.74 56.25 57.70 1.6M
2021-05-12 56.11 57.00 55.90 56.76 1.6M
2021-05-11 57.12 57.29 55.73 55.98 1.7M
2021-05-10 57.37 57.58 56.52 57.58 1.8M
2021-05-07 59.22 59.31 58.68 59.16 1.4M
2021-05-06 58.95 59.60 58.56 58.99 1.8M
2021-05-05 59.16 59.26 58.75 59.11 1.1M
2021-05-04 59.50 59.61 58.73 59.02 1.3M
2021-05-03 59.00 59.56 58.72 59.45 0.8M
2021-04-30 59.22 59.27 58.57 58.63 1.0M
2021-04-29 58.43 59.17 58.43 59.13 1.1M
2021-04-28 58.03 58.74 57.88 58.23 1.2M
2021-04-27 58.00 58.30 57.87 57.90 1.2M
2021-04-26 58.86 58.97 58.16 58.16 1.3M
2021-04-23 59.39 59.53 58.71 58.84 1.1M
2021-04-22 59.46 60.03 59.06 59.68 1.5M
2021-04-21 59.25 59.75 58.31 58.78 1.5M
2021-04-20 59.84 60.07 58.58 59.25 2.0M
2021-04-19 59.57 60.43 59.57 60.34 1.2M
2021-04-16 59.06 59.82 58.99 59.57 1.7M
2021-04-15 58.94 59.41 58.74 59.18 1.3M
2021-04-14 59.31 59.59 58.81 58.81 1.1M
2021-04-13 59.55 59.95 59.08 59.37 1.4M
2021-04-12 59.65 59.81 59.39 59.53 0.9M
2021-04-09 60.00 60.22 59.52 59.59 1.2M
2021-04-08 59.69 60.13 59.27 60.09 1.3M
2021-04-07 58.90 59.68 58.75 59.64 1.7M
2021-04-06 58.33 58.90 58.32 58.72 1.3M
2021-04-01 58.47 58.55 57.95 58.22 1.4M
2021-03-31 58.60 59.06 58.42 58.50 1.7M
2021-03-30 59.00 59.30 58.70 58.80 1.3M
2021-03-29 58.72 59.10 58.26 59.10 1.3M
2021-03-26 57.88 58.72 57.66 58.60 1.5M
2021-03-25 57.84 58.60 57.60 58.48 1.5M
2021-03-24 59.00 59.12 58.22 58.30 1.6M
2021-03-23 59.06 59.60 58.70 59.24 1.4M
2021-03-22 58.82 59.42 58.22 59.00 1.4M
2021-03-19 58.94 59.48 58.58 59.02 3.1M
2021-03-18 59.74 59.80 58.62 58.88 1.6M
2021-03-17 59.72 60.14 59.34 59.84 1.3M
2021-03-16 59.94 60.18 59.32 59.72 2.5M
2021-03-15 61.00 61.50 59.52 59.80 3.9M
2021-03-12 57.22 58.12 57.20 58.12 1.2M
2021-03-11 57.90 57.92 57.20 57.32 1.3M
2021-03-10 56.74 58.06 56.56 57.72 1.6M
2021-03-09 57.38 57.64 56.62 56.62 1.6M
2021-03-08 56.94 57.36 56.54 57.06 1.6M
2021-03-05 55.98 56.78 55.28 56.68 1.5M
2021-03-04 55.10 56.44 55.08 56.14 1.9M
2021-03-03 56.34 56.70 54.82 55.32 2.5M
2021-03-02 57.04 57.84 55.92 56.12 2.0M
2021-03-01 57.00 57.90 57.00 57.24 1.6M
2021-02-26 58.00 58.16 56.34 56.46 2.4M
2021-02-25 57.96 58.68 57.68 58.50 2.0M
2021-02-24 57.64 58.00 57.28 57.96 1.9M
2021-02-23 57.50 57.84 57.04 57.62 1.6M
2021-02-22 57.20 57.64 56.40 57.42 2.3M
2021-02-19 55.62 58.50 55.62 56.82 3.3M
2021-02-18 56.18 56.18 55.46 55.58 1.6M
2021-02-17 54.84 56.04 54.66 55.88 2.3M
2021-02-16 55.24 55.54 54.74 54.74 1.4M
2021-02-15 53.94 55.58 53.60 55.24 1.7M
2021-02-12 54.54 54.66 53.68 53.92 1.5M
2021-02-11 55.02 55.62 54.26 54.54 2.5M
2021-02-10 53.28 53.52 52.92 53.36 1.6M
2021-02-09 53.04 53.74 52.84 53.46 1.3M
2021-02-08 53.44 53.70 53.12 53.16 1.3M
2021-02-05 54.26 54.74 53.06 53.34 2.0M
2021-02-04 54.40 54.56 53.44 54.10 1.8M
2021-02-03 54.40 55.04 54.18 54.26 2.1M
2021-02-02 55.50 55.98 54.68 54.68 2.6M
2021-02-01 55.66 55.88 54.96 55.60 1.8M
2021-01-29 54.30 55.12 53.86 54.96 2.7M
2021-01-28 54.66 55.88 54.50 55.28 2.8M
2021-01-27 55.48 56.54 54.36 55.20 2.8M
2021-01-26 54.74 55.80 54.62 55.38 1.5M
2021-01-25 54.90 54.90 53.90 54.70 1.6M
2021-01-22 55.14 55.36 54.44 54.56 1.4M
2021-01-21 55.08 55.68 53.82 55.08 2.1M
2021-01-20 56.16 56.30 54.92 55.28 2.0M
2021-01-19 54.98 56.54 54.18 56.18 3.0M
2021-01-18 53.28 54.80 53.06 54.72 2.1M
2021-01-15 52.78 53.62 52.66 53.62 2.0M
2021-01-14 53.18 53.40 52.58 52.92 1.5M
2021-01-13 52.76 53.68 52.14 53.68 1.9M
2021-01-12 52.68 52.86 52.20 52.60 2.1M
2021-01-11 52.90 53.22 52.36 52.68 1.6M
2021-01-08 54.56 54.64 52.70 53.02 2.7M
2021-01-07 55.32 55.34 54.04 54.22 1.8M
2021-01-06 54.80 55.28 54.24 55.08 1.4M
2021-01-05 54.20 54.88 54.08 54.60 1.6M
2021-01-04 54.42 55.06 54.20 54.40 1.4M