Danone

DANO
🏛️ uk →
73.09
Last Update: 2025-09-26
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
2025-09-26 74.50 73.25 72.59 73.09 0.5M
2025-09-25 72.61 73.35 72.44 72.79 0.2M
2025-09-24 73.03 73.00 72.26 72.61 0.1M
2025-09-23 72.61 73.04 72.32 72.52 0.2M
2025-09-22 71.53 73.60 72.60 72.70 0.3M
2025-09-19 71.17 74.04 73.12 74.07 2.3M
2025-09-18 71.17 73.86 73.18 73.55 0.3M
2025-09-17 74.58 74.50 73.88 74.05 0.5M
2025-09-16 75.95 75.72 74.20 74.43 0.0M
2025-09-15 74.71 74.98 74.12 74.17 0.0M
2025-09-12 74.23 74.92 74.54 74.59 1.8M
2025-09-11 74.63 74.90 74.40 74.73 0.1M
2025-09-10 74.86 75.04 74.02 74.07 0.3M
2025-09-09 74.98 74.96 74.12 74.70 0.7M
2025-09-08 74.90 74.94 74.30 74.70 0.6M
2025-09-05 74.71 75.08 74.38 75.13 0.2M
2025-09-04 74.44 75.74 74.40 75.10 0.6M
2025-09-03 73.87 74.32 73.30 74.24 1.2M
2025-09-02 71.36 73.32 71.10 73.27 0.0M
2025-09-01 71.49 71.66 71.29 71.46 0.0M
2025-08-29 71.34 71.48 70.82 71.34 0.1M
2025-08-28 73.01 72.06 70.90 71.09 0.1M
2025-08-27 72.90 72.24 71.66 71.91 1.9M
2025-08-26 72.40 72.76 72.04 72.19 0.3M
2025-08-25 72.82 73.42 72.70 72.82 0.0M
2025-08-22 73.74 73.96 73.24 73.39 0.1M
2025-08-21 74.52 74.60 73.76 73.73 0.2M
2025-08-20 73.01 74.52 72.60 74.42 1.3M
2025-08-19 71.93 72.24 71.60 72.07 0.8M
2025-08-18 72.27 72.42 71.64 71.61 1.0M
2025-08-15 71.87 72.06 71.38 71.95 0.3M
2025-08-14 71.62 71.90 71.22 71.57 0.0M
2025-08-13 71.17 71.52 70.76 71.41 0.1M
2025-08-12 71.24 71.26 70.38 70.79 0.0M
2025-08-11 71.41 71.98 70.86 71.09 0.0M
2025-08-08 72.23 72.28 71.62 71.73 0.0M
2025-08-07 71.45 71.98 71.18 71.40 2.1M
2025-08-06 72.31 72.26 71.48 71.61 0.2M
2025-08-05 73.41 73.26 72.20 72.25 0.2M
2025-08-04 72.48 73.25 72.16 73.08 0.9M
2025-08-01 71.01 73.26 71.68 72.69 0.9M
2025-07-31 71.01 72.44 70.72 72.24 0.1M
2025-07-30 72.92 74.00 70.18 71.39 0.0M
2025-07-29 65.64 66.36 65.48 66.19 0.1M
2025-07-28 67.01 67.14 65.78 65.98 1.8M
2025-07-25 68.00 67.40 66.36 66.73 0.8M
2025-07-24 67.32 67.46 66.92 67.26 0.1M
2025-07-23 67.47 67.62 67.02 67.07 1.7M
2025-07-22 67.01 67.20 66.72 67.08 0.0M
2025-07-21 67.81 67.90 67.02 67.04 0.5M
2025-07-18 67.91 68.10 67.56 67.75 0.0M
2025-07-17 67.89 67.80 67.54 67.59 0.3M
2025-07-16 67.72 68.10 67.38 67.51 0.0M
2025-07-15 68.90 68.38 67.82 67.89 0.0M
2025-07-14 68.00 68.36 67.86 68.25 0.0M
2025-07-11 67.76 68.16 67.66 67.93 0.0M
2025-07-10 68.00 68.50 67.94 68.13 0.7M
2025-07-09 67.62 68.34 67.76 67.95 0.3M
2025-07-08 68.33 68.26 67.34 67.49 0.0M
2025-07-07 68.75 68.98 67.86 68.08 0.3M
2025-07-04 69.05 69.28 68.72 68.96 1.5M
2025-07-03 68.98 69.60 68.84 68.79 0.8M
2025-07-02 70.23 70.36 69.30 69.40 0.0M
2025-07-01 69.03 70.20 69.54 70.05 0.3M
2025-06-30 69.85 69.82 69.08 69.29 0.8M
2025-06-27 69.24 69.98 69.12 69.45 0.0M
2025-06-26 69.68 70.00 69.34 69.48 0.4M
2025-06-25 71.20 71.34 69.56 69.68 0.8M
2025-06-24 72.37 72.32 71.44 71.59 0.1M
2025-06-23 70.42 71.70 70.98 71.61 0.0M
2025-06-20 71.45 71.60 71.18 71.21 0.1M
2025-06-19 71.70 71.76 71.24 71.31 0.1M
2025-06-18 71.85 71.98 71.27 71.79 0.0M
2025-06-17 71.89 72.00 71.38 71.72 0.5M
2025-06-16 72.75 73.02 72.36 72.45 0.7M
2025-06-13 73.05 73.24 72.62 72.79 0.0M
2025-06-12 73.09 73.52 73.02 73.45 0.0M
2025-06-11 73.74 73.88 73.10 73.15 0.7M
2025-06-10 74.56 74.20 73.48 73.60 1.4M
2025-06-09 73.95 74.30 73.42 73.67 0.0M
2025-06-06 74.10 74.62 73.96 74.01 0.1M
2025-06-05 73.97 74.65 74.12 74.25 0.2M
2025-06-04 74.80 74.88 74.36 74.37 2.7M
2025-06-03 75.43 75.54 74.68 74.89 0.0M
2025-06-02 75.17 75.44 74.18 75.15 0.0M
2025-05-30 75.45 75.62 74.60 75.38 0.1M
2025-05-29 75.28 75.58 74.88 75.41 0.2M
2025-05-28 75.76 75.74 75.24 75.49 1.7M
2025-05-27 76.50 76.44 75.58 75.74 0.4M
2025-05-26 75.96 76.12 75.66 75.96 0.0M
2025-05-23 76.00 76.20 75.22 75.63 0.0M
2025-05-22 75.81 75.90 75.24 75.70 0.1M
2025-05-21 75.15 75.78 75.06 75.74 0.1M
2025-05-20 74.67 75.62 74.66 75.39 0.5M
2025-05-19 74.61 74.78 74.06 74.47 2.5M
2025-05-16 74.18 74.44 73.80 73.94 5.8M
2025-05-15 72.21 73.50 72.12 73.23 0.1M
2025-05-14 71.20 72.08 71.14 71.77 0.1M
2025-05-13 72.00 72.38 71.32 71.41 5.0M
2025-05-12 74.27 74.44 71.64 71.83 0.0M
2025-05-09 74.40 74.82 74.00 74.12 0.1M
2025-05-08 75.36 75.28 74.18 74.28 0.0M
2025-05-07 74.86 75.16 74.68 75.00 0.0M
2025-05-06 75.43 75.50 74.74 74.90 5.9M
2025-05-05 75.06 75.24 74.72 75.06 0.4M
2025-05-02 75.83 77.14 75.72 77.02 0.2M
2025-05-01 76.01 76.01 76.01 76.01 0.0M
2025-04-30 75.62 76.08 75.22 76.01 2.6M
2025-04-29 75.01 75.46 74.90 75.02 0.3M
2025-04-28 75.01 75.16 74.46 74.69 3.7M
2025-04-25 74.98 75.60 74.48 74.96 0.1M
2025-04-24 74.29 75.70 74.34 75.45 0.5M
2025-04-23 73.89 74.40 73.02 74.19 1.9M
2025-04-22 72.63 74.54 73.32 73.65 0.2M
2025-04-17 73.03 74.08 72.96 73.83 0.0M
2025-04-16 73.20 73.74 73.24 73.75 1.5M
2025-04-15 72.12 73.10 72.20 73.05 0.7M
2025-04-14 72.37 71.98 70.96 71.85 0.8M
2025-04-11 70.94 71.70 70.68 71.33 0.1M
2025-04-10 67.57 70.94 68.74 70.49 0.2M
2025-04-09 70.37 70.76 69.10 69.69 0.0M
2025-04-08 68.56 71.38 68.82 71.11 0.8M
2025-04-07 71.49 71.56 69.34 69.40 0.4M
2025-04-04 73.74 74.92 72.32 72.93 2.2M
2025-04-03 71.38 73.26 71.32 72.95 0.2M
2025-04-02 70.31 70.90 70.16 70.29 0.1M
2025-04-01 70.61 71.46 70.44 70.83 0.4M
2025-03-31 70.02 71.00 70.54 70.77 0.1M
2025-03-28 69.05 71.04 68.96 70.81 0.3M
2025-03-27 71.41 71.24 70.72 70.77 0.8M
2025-03-26 71.07 71.36 70.10 70.47 0.2M
2025-03-25 71.01 71.85 70.94 71.05 0.4M
2025-03-24 72.12 71.90 70.65 70.75 1.5M
2025-03-21 71.49 72.00 71.33 71.80 0.2M
2025-03-20 71.81 71.82 71.24 71.61 0.6M
2025-03-19 70.69 71.56 70.60 71.53 0.6M
2025-03-18 72.18 71.88 70.72 70.85 0.5M
2025-03-17 71.01 71.92 70.98 71.75 3.0M
2025-03-14 72.98 72.28 71.14 71.71 0.4M
2025-03-13 70.77 71.24 70.64 70.89 1.1M
2025-03-12 71.66 71.92 70.62 70.83 0.1M
2025-03-11 72.06 72.90 71.24 71.37 0.8M
2025-03-10 71.66 72.60 71.84 72.32 0.2M
2025-03-07 70.25 71.94 70.50 71.80 0.1M
2025-03-06 70.80 70.80 69.50 70.79 0.3M
2025-03-05 70.96 71.50 70.48 70.75 0.2M
2025-03-04 69.01 72.34 68.96 71.99 0.1M
2025-03-03 68.96 69.34 68.46 68.96 1.5M
2025-02-28 68.52 69.22 68.06 68.79 0.3M
2025-02-27 68.58 69.14 67.60 68.14 0.1M
2025-02-26 70.00 71.10 68.98 69.17 0.8M
2025-02-25 69.01 69.76 69.24 69.45 0.2M
2025-02-24 69.01 69.92 68.72 69.82 0.1M
2025-02-21 68.50 68.52 68.06 68.36 0.3M
2025-02-20 68.00 68.24 67.52 67.95 0.1M
2025-02-19 67.89 68.00 67.44 67.82 0.1M
2025-02-18 67.83 68.34 67.40 67.74 0.3M
2025-02-17 67.20 68.05 67.10 67.95 0.1M
2025-02-14 66.61 67.36 66.48 67.11 2.5M
2025-02-13 67.47 67.86 66.16 66.97 0.1M
2025-02-12 67.05 67.27 66.56 67.31 0.1M
2025-02-11 66.92 66.92 66.44 66.80 0.2M
2025-02-10 66.90 67.06 66.40 66.61 0.1M
2025-02-07 66.65 66.90 66.24 66.61 0.1M
2025-02-06 65.85 66.30 65.72 66.22 0.5M
2025-02-05 65.38 65.94 65.00 65.52 0.2M
2025-02-04 66.12 66.18 65.42 65.63 0.1M
2025-02-03 67.34 67.14 66.51 66.61 0.1M
2025-01-31 67.91 67.94 67.32 67.39 0.1M
2025-01-30 67.09 67.92 66.80 67.91 0.2M
2025-01-29 66.98 67.02 66.52 66.92 0.9M
2025-01-28 65.85 67.50 66.08 67.37 0.3M
2025-01-27 65.05 66.40 65.06 66.29 0.2M
2025-01-24 65.03 65.02 64.46 64.84 0.2M
2025-01-23 64.80 65.46 64.98 65.07 0.1M
2025-01-22 64.94 65.60 64.97 65.17 0.5M
2025-01-21 64.56 65.66 65.12 65.42 0.1M
2025-01-20 65.24 65.62 64.94 65.39 0.0M
2025-01-17 64.96 65.17 64.70 65.09 0.1M
2025-01-16 63.38 64.52 63.50 64.46 0.1M
2025-01-15 64.06 64.36 63.92 64.26 0.2M
2025-01-14 64.08 64.30 63.62 63.65 1.6M
2025-01-13 64.14 64.52 63.98 64.10 0.1M
2025-01-10 65.41 65.58 64.40 64.57 0.1M
2025-01-09 65.17 65.64 65.04 65.52 0.0M
2025-01-08 64.33 65.14 63.94 64.73 0.1M
2025-01-07 64.50 65.66 64.12 65.65 0.4M
2025-01-06 64.10 64.60 63.94 64.57 0.1M
2025-01-03 65.76 65.14 64.60 64.75 0.1M
2025-01-02 65.03 65.08 64.48 65.00 0.0M