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
2022-12-30 49.86 49.86 49.59 49.71 0.2M
2022-12-29 49.70 50.13 49.30 50.12 0.2M
2022-12-28 50.00 50.10 49.86 49.91 0.4M
2022-12-23 49.78 50.23 49.67 50.06 0.2M
2022-12-22 49.63 50.01 49.63 49.75 0.3M
2022-12-21 48.88 49.76 48.76 49.73 0.2M
2022-12-20 49.40 49.62 48.84 48.88 4.3M
2022-12-19 49.16 49.76 49.10 49.75 0.8M
2022-12-16 48.70 48.82 48.05 48.65 2.7M
2022-12-15 49.52 49.59 48.31 48.55 0.7M
2022-12-14 49.70 49.77 49.17 49.75 5.0M
2022-12-13 49.45 50.31 48.69 49.67 5.0M
2022-12-12 50.02 50.21 49.57 49.75 1.4M
2022-12-09 49.97 52.30 49.69 50.16 0.5M
2022-12-08 50.58 50.58 49.59 49.78 0.4M
2022-12-07 50.80 50.88 49.92 50.46 0.2M
2022-12-06 50.40 50.88 50.40 50.77 1.2M
2022-12-05 50.98 50.98 50.04 50.52 0.6M
2022-12-02 50.89 51.32 50.77 51.11 0.5M
2022-12-01 50.32 50.88 50.29 50.66 0.6M
2022-11-30 50.49 50.50 49.87 50.19 2.2M
2022-11-29 50.27 50.88 50.13 50.37 0.3M
2022-11-28 50.48 50.51 50.11 50.46 0.9M
2022-11-25 50.60 50.90 50.34 50.37 0.3M
2022-11-24 50.69 50.97 50.54 50.75 0.7M
2022-11-23 50.75 50.88 50.46 50.63 0.6M
2022-11-22 50.67 51.13 50.61 50.75 0.4M
2022-11-21 49.98 50.50 49.79 50.43 0.5M
2022-11-18 50.05 50.33 49.65 49.91 0.5M
2022-11-17 50.53 50.63 49.29 49.90 2.3M
2022-11-16 49.97 50.35 49.66 50.13 1.1M
2022-11-15 50.21 50.71 49.74 49.77 1.0M
2022-11-14 49.69 50.51 49.68 50.24 1.3M
2022-11-11 49.29 49.64 48.95 49.28 0.5M
2022-11-10 49.77 50.15 49.23 49.58 0.6M
2022-11-09 49.26 49.99 49.20 49.86 0.4M
2022-11-08 49.21 49.45 48.84 49.44 0.5M
2022-11-07 49.98 49.98 48.73 48.85 1.5M
2022-11-04 49.52 50.19 49.41 49.92 0.4M
2022-11-03 49.86 50.04 49.34 49.57 0.5M
2022-11-02 50.22 50.54 49.64 49.94 0.2M
2022-11-01 50.58 50.74 49.96 50.08 0.9M
2022-10-31 49.95 50.49 49.74 50.34 0.9M
2022-10-28 48.48 50.00 48.38 49.97 0.8M
2022-10-27 48.51 48.95 48.10 48.42 1.1M
2022-10-26 48.49 48.49 47.72 48.35 0.8M
2022-10-25 48.50 48.72 48.13 48.59 1.2M
2022-10-24 47.86 48.94 47.84 48.53 0.4M
2022-10-21 47.83 47.99 47.30 47.55 0.6M
2022-10-20 47.91 48.17 47.58 47.84 0.2M
2022-10-19 48.74 48.77 48.16 48.25 0.3M
2022-10-18 48.44 48.85 48.01 48.85 0.4M
2022-10-17 48.06 48.66 48.06 48.44 1.0M
2022-10-14 48.44 48.77 48.12 48.21 0.8M
2022-10-13 47.59 48.02 46.77 47.78 0.3M
2022-10-12 47.41 48.10 47.27 47.88 0.4M
2022-10-11 47.59 47.84 47.17 47.74 0.5M
2022-10-10 47.23 47.66 47.02 47.65 2.9M
2022-10-07 47.63 48.05 47.26 47.35 0.2M
2022-10-06 48.59 48.78 47.84 47.97 0.1M
2022-10-05 49.10 49.16 48.18 48.28 0.3M
2022-10-04 48.21 49.53 47.97 49.11 0.7M
2022-10-03 48.03 48.27 47.55 47.72 0.3M
2022-09-30 48.56 48.91 48.24 48.63 0.3M
2022-09-29 48.25 48.30 47.66 48.15 0.4M
2022-09-28 48.06 48.48 47.41 48.40 0.5M
2022-09-27 48.96 49.09 48.22 48.24 2.2M
2022-09-26 49.15 49.62 48.38 48.77 1.0M
2022-09-23 50.07 50.12 49.11 49.29 0.4M
2022-09-22 48.99 50.33 48.97 50.06 1.2M
2022-09-21 49.07 49.70 48.95 49.49 0.4M
2022-09-20 49.66 50.10 49.48 49.69 2.5M
2022-09-16 49.77 50.04 49.38 49.48 1.2M
2022-09-15 50.51 50.82 49.70 50.08 0.7M
2022-09-14 51.27 51.51 50.37 50.43 0.7M
2022-09-13 52.13 52.34 51.59 51.70 0.3M
2022-09-12 51.33 51.88 51.15 51.84 0.8M
2022-09-09 50.50 51.31 50.45 51.15 1.1M
2022-09-08 50.84 51.07 49.70 50.55 0.3M
2022-09-07 50.57 50.87 50.00 50.73 0.3M
2022-09-06 50.84 51.36 50.17 50.86 12.5M
2022-09-05 51.29 51.48 50.56 51.48 0.8M
2022-09-02 52.37 52.44 51.80 52.34 0.4M
2022-09-01 52.18 52.42 51.74 52.02 0.3M
2022-08-31 52.66 52.75 51.66 52.45 0.7M
2022-08-30 52.22 52.79 51.92 52.07 0.6M
2022-08-26 53.55 53.55 52.03 52.06 0.4M
2022-08-25 53.81 54.10 53.17 53.41 1.7M
2022-08-24 52.74 53.70 52.64 53.62 0.5M
2022-08-23 52.82 53.28 52.50 52.88 0.6M
2022-08-22 53.41 53.60 52.88 53.08 0.5M
2022-08-19 53.46 53.81 53.33 53.58 0.2M
2022-08-18 53.73 54.09 53.50 53.70 0.2M
2022-08-17 54.17 54.63 53.96 54.02 0.1M
2022-08-16 53.80 54.65 53.78 54.16 0.5M
2022-08-15 53.11 53.64 53.01 53.56 0.3M
2022-08-12 53.55 53.75 52.58 52.74 0.2M
2022-08-11 53.64 53.64 53.15 53.52 0.3M
2022-08-10 53.59 53.81 53.35 53.65 0.4M
2022-08-09 53.33 53.69 53.01 53.55 0.3M
2022-08-08 53.84 53.99 53.69 53.76 0.1M
2022-08-05 53.98 54.19 53.59 53.70 0.2M
2022-08-04 53.98 54.43 53.58 54.03 0.2M
2022-08-03 53.90 54.09 53.08 54.09 1.0M
2022-08-02 53.63 54.33 53.50 54.09 1.4M
2022-08-01 53.68 54.13 52.88 53.70 0.3M
2022-07-29 53.85 54.25 52.76 54.02 0.8M
2022-07-28 54.99 54.99 53.15 53.30 0.5M
2022-07-27 56.25 56.75 54.13 54.40 0.7M
2022-07-26 54.07 55.20 54.07 54.99 0.6M
2022-07-25 53.51 54.43 53.51 53.98 1.0M
2022-07-22 53.88 54.09 53.32 53.70 0.3M
2022-07-21 54.01 54.32 53.00 53.71 0.3M
2022-07-20 54.98 54.98 53.96 53.97 0.3M
2022-07-19 53.70 55.08 53.40 54.67 0.5M
2022-07-18 53.79 53.83 53.18 53.53 0.9M
2022-07-15 53.07 53.76 52.57 53.73 0.4M
2022-07-14 53.64 53.64 52.50 53.09 0.3M
2022-07-13 54.32 54.32 52.99 53.64 0.3M
2022-07-12 53.41 55.02 53.09 54.61 1.2M
2022-07-11 53.63 53.63 52.98 53.31 2.2M
2022-07-08 53.35 53.72 52.71 53.57 0.2M
2022-07-07 54.17 54.33 53.04 53.24 0.8M
2022-07-06 53.10 53.93 53.10 53.69 0.4M
2022-07-05 53.85 53.85 52.76 52.97 0.7M
2022-07-04 53.69 54.03 53.54 53.80 0.2M
2022-07-01 52.96 53.50 52.53 53.27 0.2M
2022-06-30 52.53 53.46 51.96 53.46 0.5M
2022-06-29 52.52 53.02 52.36 53.00 0.2M
2022-06-28 52.91 53.39 52.69 52.98 0.4M
2022-06-27 52.49 53.13 52.45 52.77 0.4M
2022-06-24 51.07 52.74 51.00 52.57 0.7M
2022-06-23 50.95 51.05 50.23 50.58 0.5M
2022-06-22 51.61 51.99 50.64 51.23 3.6M
2022-06-21 52.31 52.31 51.37 51.72 0.3M
2022-06-20 52.12 52.30 51.14 51.80 0.7M
2022-06-17 50.49 52.20 50.35 51.97 1.0M
2022-06-16 51.34 51.42 49.76 50.17 0.5M
2022-06-15 51.89 52.14 50.61 51.38 1.1M
2022-06-14 53.24 53.34 51.66 51.69 0.6M
2022-06-13 52.18 53.46 52.18 53.10 0.4M
2022-06-10 52.95 52.95 51.71 52.44 1.7M
2022-06-09 53.77 53.97 53.03 53.16 3.6M
2022-06-08 55.22 55.28 53.27 53.90 0.6M
2022-06-07 55.81 56.02 55.03 55.63 2.6M
2022-06-06 56.14 56.23 55.45 55.87 2.9M
2022-06-01 54.97 55.36 54.43 54.74 4.1M
2022-05-31 54.60 55.30 54.53 54.66 0.5M
2022-05-30 55.01 55.02 54.50 54.98 0.2M
2022-05-27 54.88 54.88 53.94 54.84 0.4M
2022-05-26 54.96 54.96 54.15 54.73 0.3M
2022-05-25 54.75 55.15 54.48 55.15 0.5M
2022-05-24 54.79 54.81 53.97 54.42 0.2M
2022-05-23 55.61 55.61 53.72 55.05 2.8M
2022-05-20 54.89 55.11 54.44 54.71 7.9M
2022-05-19 54.62 54.69 53.53 53.98 2.3M
2022-05-18 55.97 56.19 55.10 55.34 0.5M
2022-05-17 56.69 56.75 55.66 55.96 3.9M
2022-05-16 56.18 56.45 55.67 56.40 5.0M
2022-05-13 55.44 56.09 55.11 55.93 7.7M
2022-05-12 54.62 54.91 53.87 54.73 1.4M
2022-05-11 55.30 55.52 53.77 54.91 11.4M
2022-05-10 54.60 55.16 54.15 54.74 0.4M
2022-05-09 55.95 56.10 54.84 55.85 0.4M
2022-05-06 56.07 56.51 55.46 56.27 3.3M
2022-05-05 57.01 57.44 55.86 55.90 2.3M
2022-05-04 57.14 57.18 56.14 56.48 3.3M
2022-05-03 57.42 58.14 57.19 57.34 3.8M
2022-04-29 57.07 57.90 57.07 57.69 0.6M
2022-04-28 56.28 56.83 55.94 56.83 3.0M
2022-04-27 56.14 56.47 55.27 55.69 3.2M
2022-04-26 56.43 57.20 56.43 56.56 0.7M
2022-04-25 54.29 56.32 53.93 56.03 12.9M
2022-04-22 55.55 56.06 54.97 55.05 0.6M
2022-04-21 55.53 56.01 55.20 55.57 0.6M
2022-04-20 54.94 57.60 54.94 55.61 1.9M
2022-04-19 52.60 52.90 51.65 52.69 0.5M
2022-04-14 51.33 53.07 51.33 52.86 0.6M
2022-04-13 51.65 51.65 50.97 51.37 0.6M
2022-04-12 51.40 52.08 50.80 52.01 2.3M
2022-04-11 52.11 53.20 52.11 52.31 0.3M
2022-04-08 52.20 52.63 51.90 52.18 0.3M
2022-04-07 51.20 52.13 51.20 51.67 2.9M
2022-04-06 50.54 50.84 49.83 50.46 1.1M
2022-04-05 50.10 50.48 49.48 50.40 0.4M
2022-04-04 50.46 50.98 50.09 50.35 4.7M
2022-04-01 50.06 50.54 50.04 50.13 0.3M
2022-03-31 50.84 50.91 49.98 50.08 0.6M
2022-03-30 51.73 51.73 50.46 50.46 0.7M
2022-03-29 51.20 52.71 51.20 51.77 0.6M
2022-03-28 51.03 51.91 50.95 51.08 0.8M
2022-03-25 51.66 51.66 50.60 50.88 0.3M
2022-03-24 51.73 52.10 51.17 51.62 0.7M
2022-03-23 52.27 52.71 51.29 51.52 0.4M
2022-03-22 52.26 52.38 51.75 52.03 1.1M
2022-03-21 53.43 53.44 52.05 52.16 1.4M
2022-03-18 53.08 53.71 52.56 53.62 0.6M
2022-03-17 52.99 53.64 52.80 53.51 0.5M
2022-03-16 53.62 54.03 52.53 53.23 0.5M
2022-03-15 52.82 53.09 52.13 52.70 0.9M
2022-03-14 52.07 53.87 52.01 53.37 1.5M
2022-03-11 50.55 52.42 50.29 51.12 0.6M
2022-03-10 51.88 51.88 49.67 50.40 1.9M
2022-03-09 47.99 51.01 47.64 50.98 1.1M
2022-03-08 47.28 48.90 46.52 47.45 0.8M
2022-03-07 47.51 48.91 47.30 48.10 0.9M
2022-03-04 50.57 50.62 48.74 49.16 0.8M
2022-03-03 52.14 52.56 50.27 51.28 0.7M
2022-03-02 53.59 53.64 51.54 52.74 0.4M
2022-03-01 54.31 55.18 53.70 53.73 0.4M
2022-02-28 54.76 56.65 53.75 54.49 1.7M
2022-02-25 53.99 56.33 53.81 56.22 0.5M
2022-02-24 54.50 55.57 53.90 53.93 0.7M
2022-02-23 55.30 57.51 55.30 56.66 1.5M
2022-02-22 54.40 54.73 54.01 54.60 0.4M
2022-02-21 56.31 56.33 54.81 55.21 0.4M
2022-02-18 55.72 56.35 55.44 55.62 0.4M
2022-02-17 55.15 55.40 54.82 55.27 0.2M
2022-02-16 55.05 55.86 55.05 55.63 0.3M
2022-02-15 54.80 55.42 54.73 55.02 0.2M
2022-02-14 54.78 55.00 53.81 54.59 0.2M
2022-02-11 54.81 55.56 54.64 55.16 0.6M
2022-02-10 54.97 55.47 54.72 54.78 0.5M
2022-02-09 55.78 56.36 55.47 55.47 0.4M
2022-02-08 55.65 56.36 55.37 55.53 0.2M
2022-02-07 55.00 55.61 54.79 55.56 0.3M
2022-02-04 55.46 55.56 54.47 54.53 0.3M
2022-02-03 55.99 56.08 54.82 55.06 0.4M
2022-02-02 55.10 56.16 54.98 55.97 0.2M
2022-02-01 55.39 55.53 54.83 54.84 0.4M
2022-01-31 55.44 55.52 54.83 55.05 0.5M
2022-01-28 56.70 56.74 54.71 55.09 0.6M
2022-01-27 55.80 57.08 55.63 56.66 0.3M
2022-01-26 56.00 56.80 55.91 56.36 0.3M
2022-01-25 56.47 56.47 55.47 55.87 0.6M
2022-01-24 57.60 58.13 55.97 56.15 0.5M
2022-01-21 57.00 57.79 56.99 57.79 0.2M
2022-01-20 57.30 57.93 57.10 57.55 0.3M
2022-01-19 57.27 57.89 57.12 57.26 0.0M
2022-01-18 57.90 57.90 57.38 57.59 0.3M
2022-01-17 58.05 58.22 57.76 57.90 0.3M
2022-01-14 57.34 57.83 57.22 57.66 0.8M
2022-01-13 56.80 58.38 56.61 57.52 0.8M
2022-01-12 57.19 57.33 56.65 56.94 0.3M
2022-01-11 56.89 57.38 56.83 56.93 0.3M
2022-01-10 56.42 56.89 56.32 56.88 0.3M
2022-01-07 56.46 56.72 55.65 56.08 0.2M
2022-01-06 56.15 56.88 56.12 56.54 0.4M
2022-01-05 56.70 56.70 56.12 56.51 0.2M
2022-01-04 55.38 56.72 55.37 56.62 0.6M