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
2022-12-30 49.75 49.82 49.18 49.23 0.8M
2022-12-29 49.69 50.12 49.30 50.06 0.6M
2022-12-28 50.00 50.11 49.84 49.84 0.6M
2022-12-27 50.00 50.04 49.76 49.97 0.6M
2022-12-23 49.79 50.25 49.60 49.97 0.9M
2022-12-22 49.69 50.01 49.59 49.73 1.0M
2022-12-21 48.88 49.78 48.75 49.70 1.1M
2022-12-20 49.41 49.62 48.81 48.81 1.3M
2022-12-19 49.12 49.77 48.98 49.56 1.3M
2022-12-16 48.65 48.84 48.03 48.62 2.7M
2022-12-15 49.51 49.60 48.31 48.62 2.1M
2022-12-14 49.73 49.77 49.17 49.73 1.4M
2022-12-13 49.41 50.34 48.69 49.73 2.1M
2022-12-12 50.10 50.10 49.56 49.62 1.2M
2022-12-09 50.03 50.22 49.45 50.21 1.1M
2022-12-08 50.57 50.57 49.58 49.88 1.2M
2022-12-07 50.79 50.89 49.92 50.56 1.3M
2022-12-06 50.42 50.90 50.36 50.82 1.4M
2022-12-05 50.94 51.01 50.04 50.48 1.3M
2022-12-02 50.88 51.34 50.70 51.22 1.3M
2022-12-01 50.33 50.91 50.24 50.83 1.7M
2022-11-30 50.50 50.50 49.87 50.08 2.4M
2022-11-29 50.15 50.88 50.11 50.30 1.1M
2022-11-28 50.49 50.55 50.12 50.29 1.2M
2022-11-25 50.60 50.92 50.33 50.47 0.9M
2022-11-24 50.67 50.98 50.47 50.47 1.0M
2022-11-23 50.80 50.89 50.46 50.58 1.0M
2022-11-22 50.66 51.12 50.61 50.69 1.1M
2022-11-21 49.94 50.64 49.79 50.64 1.3M
2022-11-18 50.26 50.39 49.61 49.88 2.0M
2022-11-17 50.50 50.64 49.28 49.91 1.6M
2022-11-16 49.97 50.35 49.65 50.29 1.4M
2022-11-15 50.25 50.74 49.72 49.85 1.3M
2022-11-14 49.77 50.51 49.59 50.22 1.2M
2022-11-11 49.34 49.69 48.88 49.33 1.5M
2022-11-10 49.81 50.18 49.20 49.53 2.3M
2022-11-09 49.19 50.02 49.17 49.94 1.0M
2022-11-08 49.23 49.47 48.83 49.28 1.2M
2022-11-07 49.95 50.04 48.71 49.09 1.7M
2022-11-04 49.46 50.21 49.37 50.04 1.3M
2022-11-03 49.93 50.08 49.34 49.67 1.0M
2022-11-02 50.19 50.54 49.64 50.04 1.0M
2022-11-01 50.49 50.73 49.95 50.16 1.0M
2022-10-31 49.91 50.51 49.71 50.34 1.4M
2022-10-28 48.60 50.01 48.24 49.80 2.0M
2022-10-27 48.32 48.99 48.09 48.40 1.7M
2022-10-26 48.45 48.56 47.69 48.27 1.4M
2022-10-25 48.47 48.72 48.12 48.59 1.0M
2022-10-24 47.84 48.96 47.82 48.40 1.1M
2022-10-21 47.76 48.01 47.30 47.63 1.3M
2022-10-20 48.01 48.24 47.51 47.88 1.3M
2022-10-19 48.60 48.80 48.09 48.09 0.9M
2022-10-18 48.50 48.86 47.98 48.67 1.1M
2022-10-17 48.08 48.69 47.98 48.25 1.0M
2022-10-14 48.31 48.79 47.98 47.98 1.5M
2022-10-13 47.53 48.02 46.75 47.69 1.3M
2022-10-12 47.27 48.12 47.27 47.77 0.9M
2022-10-11 47.53 47.85 47.16 47.78 0.9M
2022-10-10 47.20 47.68 47.01 47.48 1.1M
2022-10-07 47.65 48.05 47.23 47.38 0.9M
2022-10-06 48.53 48.78 47.83 47.92 0.7M
2022-10-05 49.05 49.18 48.16 48.34 1.1M
2022-10-04 48.19 49.53 47.90 49.17 1.6M
2022-10-03 48.04 48.26 47.52 47.71 1.3M
2022-09-30 48.58 48.93 48.16 48.57 1.4M
2022-09-29 48.24 48.33 47.65 48.18 1.2M
2022-09-28 48.02 48.48 47.34 48.47 1.8M
2022-09-27 48.90 49.12 48.20 48.44 1.1M
2022-09-26 49.13 49.72 48.34 48.60 1.3M
2022-09-23 50.10 50.12 49.08 49.50 1.4M
2022-09-22 48.97 50.36 48.96 50.00 1.4M
2022-09-21 49.03 49.71 48.90 49.36 0.9M
2022-09-20 49.65 50.13 49.45 49.53 1.3M
2022-09-19 49.33 49.97 48.97 49.65 1.0M
2022-09-16 49.67 50.08 49.37 49.51 3.6M
2022-09-15 50.43 50.90 49.69 50.10 1.3M
2022-09-14 51.29 51.49 50.34 50.51 1.3M
2022-09-13 52.14 52.34 51.52 51.52 1.2M
2022-09-12 51.28 51.99 51.13 51.93 1.2M
2022-09-09 50.53 51.31 50.45 51.08 1.1M
2022-09-08 50.73 51.08 49.69 50.53 1.1M
2022-09-07 50.63 50.88 49.98 50.70 1.1M
2022-09-06 50.65 51.41 50.16 50.88 1.2M
2022-09-05 51.37 51.56 50.54 51.24 1.4M
2022-09-02 52.29 52.45 51.74 52.26 1.4M
2022-09-01 52.13 52.46 51.67 52.05 1.0M
2022-08-31 52.66 52.77 51.65 52.51 2.6M
2022-08-30 52.29 52.81 51.91 52.17 1.1M
2022-08-29 52.17 52.44 51.88 52.37 0.7M
2022-08-26 53.55 53.73 52.01 52.42 1.4M
2022-08-25 53.81 54.12 53.17 53.39 1.0M
2022-08-24 52.79 53.74 52.63 53.51 0.9M
2022-08-23 52.87 53.29 52.42 52.95 1.1M
2022-08-22 53.43 53.64 52.86 53.23 1.2M
2022-08-19 53.34 53.84 53.28 53.65 0.9M
2022-08-18 53.75 54.11 53.49 53.68 0.7M
2022-08-17 54.15 54.64 53.94 54.09 0.7M
2022-08-16 53.78 54.70 53.76 54.14 1.0M
2022-08-15 53.15 53.68 52.95 53.68 0.8M
2022-08-12 53.41 53.76 52.57 52.70 1.2M
2022-08-11 53.60 53.62 53.14 53.55 0.8M
2022-08-10 53.58 53.94 53.26 53.57 0.9M
2022-08-09 53.39 53.74 53.01 53.57 0.9M
2022-08-08 53.84 54.03 53.60 53.60 0.7M
2022-08-05 54.03 54.21 53.60 53.67 0.7M
2022-08-04 53.97 54.45 53.55 54.10 1.0M
2022-08-03 53.65 54.08 53.04 54.02 0.9M
2022-08-02 53.50 54.34 53.50 54.00 1.0M
2022-08-01 53.61 54.16 52.87 53.73 1.1M
2022-07-29 53.89 54.31 52.76 53.81 2.0M
2022-07-28 54.90 55.03 53.15 53.40 1.5M
2022-07-27 56.38 56.88 54.12 54.45 1.6M
2022-07-26 53.95 55.23 53.95 54.98 1.6M
2022-07-25 53.48 54.50 53.46 54.26 0.9M
2022-07-22 53.89 54.11 53.30 53.74 1.4M
2022-07-21 54.00 54.34 52.95 53.83 1.3M
2022-07-20 54.98 54.98 53.92 54.02 1.1M
2022-07-19 53.67 55.08 53.39 54.62 1.3M
2022-07-18 53.83 53.86 53.16 53.52 1.1M
2022-07-15 52.98 53.79 52.49 53.69 1.2M
2022-07-14 53.60 53.65 52.45 53.04 0.9M
2022-07-13 54.21 54.22 52.89 53.68 1.1M
2022-07-12 53.35 55.04 53.05 54.51 1.4M
2022-07-11 53.06 53.63 52.98 53.42 0.7M
2022-07-08 53.28 53.74 52.70 53.59 1.1M
2022-07-07 54.21 54.34 52.98 53.26 1.4M
2022-07-06 53.19 53.92 53.13 53.58 1.2M
2022-07-05 53.84 53.89 52.75 52.94 1.5M
2022-07-04 53.60 54.05 53.52 53.72 0.8M
2022-07-01 52.97 53.53 52.53 53.30 0.9M
2022-06-30 52.48 53.47 51.90 53.26 1.9M
2022-06-29 52.48 53.08 52.34 53.03 1.1M
2022-06-28 52.91 53.40 52.61 52.89 1.3M
2022-06-27 52.50 53.18 52.42 52.68 1.3M
2022-06-24 51.06 52.74 50.92 52.59 1.6M
2022-06-23 50.89 51.07 50.22 50.57 2.0M
2022-06-22 51.60 52.03 50.64 51.12 1.8M
2022-06-21 52.00 52.32 51.33 51.64 1.2M
2022-06-20 52.17 52.31 51.12 51.95 1.6M
2022-06-17 50.37 52.22 50.15 51.90 4.8M
2022-06-16 51.30 51.59 49.73 50.27 1.8M
2022-06-15 51.86 52.38 50.59 51.36 2.2M
2022-06-14 53.29 53.41 51.66 51.74 1.7M
2022-06-13 52.14 53.47 52.00 53.22 1.8M
2022-06-10 52.82 53.00 51.66 52.65 1.8M
2022-06-09 53.76 54.01 53.00 53.34 1.4M
2022-06-08 55.29 55.35 53.25 53.98 1.7M
2022-06-07 55.75 56.06 54.98 55.49 1.1M
2022-06-06 56.14 56.22 55.39 55.90 1.0M
2022-06-03 56.86 56.90 55.85 55.90 1.0M
2022-06-02 55.32 57.00 55.32 56.30 1.9M
2022-06-01 54.96 55.37 54.34 54.68 1.5M
2022-05-31 54.59 55.34 54.46 54.73 2.4M
2022-05-30 55.06 55.09 54.46 54.79 1.1M
2022-05-27 54.89 54.89 53.94 54.76 1.3M
2022-05-26 54.88 54.90 54.13 54.56 1.2M
2022-05-25 54.76 55.17 54.37 54.96 1.2M
2022-05-24 54.79 54.87 53.91 54.38 1.2M
2022-05-23 55.62 55.88 54.38 55.15 1.2M
2022-05-20 54.91 55.12 54.39 54.87 1.5M
2022-05-19 54.69 54.79 53.51 54.11 1.7M
2022-05-18 55.94 56.19 55.08 55.49 1.4M
2022-05-17 56.66 56.79 55.65 55.94 1.2M
2022-05-16 56.11 56.60 55.67 56.60 1.7M
2022-05-13 55.39 56.17 55.08 56.17 1.6M
2022-05-12 54.50 54.95 53.82 54.80 1.8M
2022-05-11 55.33 55.56 53.76 54.96 1.9M
2022-05-10 54.50 55.17 54.10 54.84 1.9M
2022-05-09 55.99 56.12 54.83 55.89 2.0M
2022-05-06 56.02 56.53 55.42 56.10 1.8M
2022-05-05 57.15 57.46 55.86 56.02 1.2M
2022-05-04 57.18 57.24 56.13 56.37 1.2M
2022-05-03 57.39 58.14 57.17 57.40 2.1M
2022-05-02 57.11 57.63 56.41 57.30 1.3M
2022-04-29 57.00 57.93 56.98 57.64 2.0M
2022-04-28 56.26 56.91 55.83 56.91 1.3M
2022-04-27 56.00 56.46 55.30 55.79 1.6M
2022-04-26 56.55 57.24 56.41 56.41 1.9M
2022-04-25 54.27 56.31 53.92 56.18 2.3M
2022-04-22 55.65 56.08 54.93 55.22 1.8M
2022-04-21 55.50 56.04 55.19 55.34 1.9M
2022-04-20 55.25 57.61 54.81 55.66 3.8M
2022-04-19 52.61 52.90 51.62 52.63 1.5M
2022-04-14 51.35 53.07 51.21 52.67 1.5M
2022-04-13 51.60 51.77 50.93 51.37 1.1M
2022-04-12 51.40 52.10 50.75 51.93 1.3M
2022-04-11 52.11 53.19 52.11 52.32 1.3M
2022-04-08 52.13 52.66 51.87 52.24 1.2M
2022-04-07 51.20 52.12 51.12 51.60 1.8M
2022-04-06 50.53 50.85 49.80 50.65 1.5M
2022-04-05 50.00 50.56 49.47 50.56 1.2M
2022-04-04 50.48 50.97 50.04 50.18 1.5M
2022-04-01 50.04 50.55 50.00 50.27 1.1M
2022-03-31 50.82 50.98 49.98 50.03 1.4M
2022-03-30 51.69 51.71 50.43 50.81 1.6M
2022-03-29 51.20 52.73 51.18 51.84 1.9M
2022-03-28 50.95 51.92 50.95 51.00 1.5M
2022-03-25 51.66 51.66 50.56 50.97 1.2M
2022-03-24 51.72 52.12 51.11 51.51 1.5M
2022-03-23 52.25 52.76 51.24 51.72 1.3M
2022-03-22 52.01 52.45 51.72 52.32 1.8M
2022-03-21 53.40 53.47 52.03 52.15 1.6M
2022-03-18 53.18 53.81 52.54 53.81 3.6M
2022-03-17 52.89 53.66 52.76 53.48 1.2M
2022-03-16 53.55 54.28 53.02 53.08 1.8M
2022-03-15 52.74 53.10 52.10 52.76 1.7M
2022-03-14 52.01 53.89 52.00 53.10 2.2M
2022-03-11 50.55 52.92 50.22 51.04 2.3M
2022-03-10 51.80 51.96 49.63 50.48 2.8M
2022-03-09 47.99 51.10 47.59 51.10 3.9M
2022-03-08 46.98 48.90 46.48 47.48 4.0M
2022-03-07 47.60 48.93 47.26 48.05 2.9M
2022-03-04 50.53 50.82 48.63 49.16 2.9M
2022-03-03 52.39 52.72 50.25 51.23 2.4M
2022-03-02 53.50 53.71 51.41 52.65 2.6M
2022-03-01 54.31 55.23 53.59 53.59 2.1M
2022-02-28 54.71 55.52 53.56 54.31 2.8M
2022-02-25 54.00 56.36 53.74 56.02 2.7M
2022-02-24 54.30 55.57 53.84 54.05 3.7M
2022-02-23 55.50 57.55 55.43 56.69 2.8M
2022-02-22 54.40 54.79 53.97 54.58 1.9M
2022-02-21 56.31 56.39 54.75 55.35 1.5M
2022-02-18 55.70 56.35 55.42 55.88 1.4M
2022-02-17 55.22 55.45 54.74 55.44 1.2M
2022-02-16 55.08 55.86 55.02 55.37 1.1M
2022-02-15 54.77 55.41 54.63 55.10 1.3M
2022-02-14 54.72 55.04 53.81 54.76 1.9M
2022-02-11 54.81 55.58 54.62 55.39 1.2M
2022-02-10 54.96 55.48 54.70 54.88 1.5M
2022-02-09 55.79 56.36 55.40 55.40 2.0M
2022-02-08 55.64 56.36 55.36 55.63 1.5M
2022-02-07 55.00 55.63 54.76 55.51 1.2M
2022-02-04 55.52 55.59 54.43 54.73 1.5M
2022-02-03 56.03 56.10 54.81 55.10 1.5M
2022-02-02 55.13 56.17 54.93 55.85 1.3M
2022-02-01 55.43 55.52 54.74 55.06 1.8M
2022-01-31 55.35 55.51 54.80 55.25 1.7M
2022-01-28 56.63 56.70 54.69 55.21 2.0M
2022-01-27 55.75 57.09 55.64 56.80 1.3M
2022-01-26 56.05 56.85 55.80 56.20 1.6M
2022-01-25 56.38 56.40 55.45 56.00 1.9M
2022-01-24 57.67 58.24 55.91 56.06 2.4M
2022-01-21 56.96 57.84 56.09 57.84 2.0M
2022-01-20 57.21 57.95 57.09 57.52 1.2M
2022-01-19 57.48 57.88 57.10 57.16 1.6M
2022-01-18 57.89 57.94 57.35 57.68 1.3M
2022-01-17 58.00 58.21 57.73 57.98 0.8M
2022-01-14 57.43 57.87 57.22 57.87 1.4M
2022-01-13 56.72 58.39 56.54 57.50 2.6M
2022-01-12 57.09 57.32 56.65 56.81 1.5M
2022-01-11 56.87 57.38 56.82 56.99 1.2M
2022-01-10 56.40 56.90 56.28 56.90 1.1M
2022-01-07 56.45 56.73 55.59 56.27 1.2M
2022-01-06 56.10 56.89 56.01 56.52 1.3M
2022-01-05 56.68 56.76 56.07 56.51 1.2M
2022-01-04 55.43 56.73 55.36 56.62 1.6M
2022-01-03 54.92 55.37 54.74 54.99 0.8M