Danone

DANO
🏛️ germany →
74.18
Last Update: 2025-10-01
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
2023-12-29 58.44 58.69 58.44 58.69 0.0M
2023-12-28 58.40 58.59 58.40 58.59 0.0M
2023-12-27 57.50 58.42 57.50 58.31 0.0M
2023-12-22 58.09 58.48 58.09 58.48 0.0M
2023-12-21 57.81 58.18 57.81 58.10 0.0M
2023-12-20 57.80 58.16 57.65 58.13 0.0M
2023-12-19 57.83 58.11 57.70 57.70 0.0M
2023-12-18 57.10 59.60 57.10 59.60 0.0M
2023-12-15 58.40 58.40 57.90 57.90 0.0M
2023-12-14 59.66 59.66 58.67 58.67 0.0M
2023-12-13 59.18 59.47 59.18 59.47 0.0M
2023-12-12 59.04 59.66 59.04 59.52 0.0M
2023-12-11 59.15 59.51 58.80 58.90 0.0M
2023-12-08 58.88 59.23 58.83 59.23 0.0M
2023-12-07 58.47 59.39 58.47 58.70 0.0M
2023-12-06 58.00 59.22 58.00 58.21 0.0M
2023-12-05 58.69 58.69 58.69 58.69 0.0M
2023-12-04 58.41 58.62 58.41 58.62 0.0M
2023-12-01 59.18 59.23 58.64 58.64 0.0M
2023-11-30 59.46 59.46 58.99 58.99 0.0M
2023-11-29 58.90 58.90 58.90 58.90 0.0M
2023-11-28 59.04 59.04 58.90 58.90 0.0M
2023-11-27 58.40 59.07 58.40 59.07 0.0M
2023-11-24 58.35 58.97 58.35 58.97 0.0M
2023-11-23 58.43 58.66 58.43 58.66 0.0M
2023-11-22 58.19 58.72 58.19 58.33 0.0M
2023-11-21 57.41 58.10 57.41 58.10 0.0M
2023-11-20 57.63 57.88 56.86 56.86 0.0M
2023-11-17 57.77 57.78 57.77 57.78 0.0M
2023-11-16 57.59 57.63 57.48 57.60 0.0M
2023-11-15 58.16 58.31 57.54 57.54 0.0M
2023-11-14 57.91 58.30 57.87 57.87 0.0M
2023-11-13 57.27 57.90 57.27 57.90 0.0M
2023-11-10 57.15 57.54 57.15 57.24 0.0M
2023-11-09 56.92 57.39 56.92 57.36 0.0M
2023-11-08 56.64 56.82 56.64 56.71 0.0M
2023-11-07 56.60 57.07 56.60 56.60 0.0M
2023-11-06 57.09 57.13 57.09 57.13 0.0M
2023-11-03 56.90 56.90 56.90 56.90 0.0M
2023-11-02 57.62 57.62 56.91 56.91 0.0M
2023-11-01 56.54 57.53 56.54 57.53 0.0M
2023-10-31 56.05 56.18 55.90 56.18 0.0M
2023-10-30 55.25 55.43 55.25 55.43 0.0M
2023-10-27 56.52 56.52 54.77 54.77 0.0M
2023-10-26 54.77 56.91 54.77 56.91 0.0M
2023-10-25 54.00 54.73 54.00 54.60 0.0M
2023-10-24 53.99 54.10 53.99 54.10 0.0M
2023-10-23 54.03 54.03 53.76 53.76 0.0M
2023-10-20 53.68 53.68 53.54 53.54 0.0M
2023-10-19 54.41 54.41 53.96 53.96 0.0M
2023-10-18 54.74 54.89 54.44 54.44 0.0M
2023-10-17 54.22 54.64 54.22 54.64 0.0M
2023-10-16 54.00 54.41 54.00 54.41 0.0M
2023-10-13 54.18 54.18 53.82 53.87 0.0M
2023-10-12 54.89 54.89 54.10 54.20 0.0M
2023-10-11 53.90 54.75 53.90 54.75 0.0M
2023-10-10 52.87 54.06 52.87 54.06 0.0M
2023-10-09 51.29 52.78 51.29 52.78 0.0M
2023-10-06 51.75 51.75 50.90 50.90 0.0M
2023-10-05 51.85 52.10 51.60 51.96 0.0M
2023-10-04 51.75 51.75 51.75 51.75 0.0M
2023-10-03 51.10 51.42 51.10 51.42 0.0M
2023-10-02 52.36 52.36 51.43 51.43 0.0M
2023-09-29 51.48 51.48 51.48 51.48 0.0M
2023-09-28 51.68 51.68 50.92 51.53 0.0M
2023-09-27 52.45 52.45 51.60 51.62 0.0M
2023-09-26 52.22 52.55 52.21 52.48 0.0M
2023-09-25 52.87 52.87 52.85 52.85 0.0M
2023-09-22 53.29 53.29 53.03 53.03 0.0M
2023-09-21 53.63 53.63 53.49 53.49 0.0M
2023-09-20 53.67 53.93 53.67 53.93 0.0M
2023-09-19 53.78 53.79 53.49 53.50 0.0M
2023-09-18 53.78 53.82 53.78 53.82 0.0M
2023-09-15 53.82 53.82 53.48 53.57 0.0M
2023-09-14 53.26 53.72 53.10 53.72 0.0M
2023-09-13 53.10 53.57 52.99 52.99 0.0M
2023-09-12 54.22 54.22 53.94 53.94 0.0M
2023-09-11 53.56 54.10 53.56 54.10 0.0M
2023-09-08 53.16 53.16 53.16 53.16 0.0M
2023-09-07 52.70 53.22 52.70 52.97 0.0M
2023-09-06 52.66 52.66 52.27 52.62 0.0M
2023-09-05 53.34 53.34 52.50 52.70 0.0M
2023-09-04 53.87 53.95 53.32 53.32 0.0M
2023-09-01 53.98 54.07 53.98 54.07 0.0M
2023-08-31 54.11 54.25 52.26 52.26 0.0M
2023-08-30 53.84 53.84 53.84 53.84 0.0M
2023-08-29 53.79 54.03 53.79 53.79 0.0M
2023-08-28 53.88 53.88 53.57 53.83 0.0M
2023-08-25 53.27 53.43 53.27 53.43 0.0M
2023-08-24 53.18 53.43 53.10 53.10 0.0M
2023-08-23 52.72 52.72 52.72 52.72 0.0M
2023-08-22 53.34 53.34 53.14 53.14 0.0M
2023-08-21 53.16 53.70 53.08 53.08 0.0M
2023-08-18 53.09 53.16 52.99 53.16 0.0M
2023-08-17 53.64 53.64 53.00 53.00 0.0M
2023-08-16 53.78 53.78 53.42 53.50 0.0M
2023-08-15 54.41 54.41 54.19 54.29 0.0M
2023-08-14 54.55 54.84 54.50 54.50 0.0M
2023-08-11 54.78 54.78 54.70 54.75 0.0M
2023-08-10 55.16 55.32 55.16 55.23 0.0M
2023-08-09 55.30 55.30 54.88 54.88 0.0M
2023-08-08 54.30 54.67 54.30 54.44 0.0M
2023-08-07 54.14 54.30 54.14 54.29 0.0M
2023-08-04 54.88 54.88 53.90 54.00 0.0M
2023-08-03 55.61 55.61 54.36 54.79 0.0M
2023-08-02 55.27 55.27 54.90 55.26 0.0M
2023-08-01 55.44 55.44 55.44 55.44 0.0M
2023-07-31 56.34 56.34 55.30 55.30 0.0M
2023-07-28 56.15 56.37 56.15 56.37 0.0M
2023-07-27 56.07 56.24 55.82 56.09 0.0M
2023-07-26 56.93 56.93 55.20 55.20 0.0M
2023-07-25 56.16 56.16 56.16 56.16 0.0M
2023-07-24 56.73 56.73 56.06 56.06 0.0M
2023-07-21 56.10 56.72 56.10 56.45 0.0M
2023-07-20 55.80 56.10 55.63 56.10 0.0M
2023-07-19 55.52 55.75 55.52 55.60 0.0M
2023-07-18 55.24 55.24 54.95 55.05 0.0M
2023-07-17 55.49 55.49 55.00 55.42 0.0M
2023-07-14 55.41 55.41 55.41 55.41 0.0M
2023-07-13 55.20 55.85 54.63 54.63 0.0M
2023-07-12 55.28 55.28 54.96 55.13 0.0M
2023-07-11 55.07 55.08 54.88 55.08 0.0M
2023-07-10 54.91 55.55 54.91 55.18 0.0M
2023-07-07 55.76 55.76 55.20 55.20 0.0M
2023-07-06 55.94 55.94 55.72 55.75 0.0M
2023-07-05 55.74 56.21 55.74 56.04 0.0M
2023-07-04 56.00 56.00 56.00 56.00 0.0M
2023-07-03 56.22 56.64 56.22 56.64 0.0M
2023-06-30 55.41 55.41 55.41 55.41 0.0M
2023-06-29 55.19 55.60 55.19 55.60 0.0M
2023-06-28 55.28 55.57 55.28 55.54 0.0M
2023-06-27 55.39 55.39 52.44 55.21 0.0M
2023-06-26 56.39 56.39 55.78 55.89 0.0M
2023-06-23 56.05 56.08 55.88 55.88 0.0M
2023-06-22 56.10 56.10 56.10 56.10 0.0M
2023-06-21 55.14 56.00 55.14 56.00 0.0M
2023-06-20 54.78 55.21 54.78 55.21 0.0M
2023-06-19 55.23 55.41 54.93 54.93 0.0M
2023-06-16 54.72 55.59 54.72 55.26 0.0M
2023-06-15 53.59 54.45 53.59 54.44 0.0M
2023-06-14 53.82 53.82 53.75 53.75 0.0M
2023-06-13 54.14 54.14 53.49 53.80 0.0M
2023-06-12 53.69 54.06 53.65 53.91 0.0M
2023-06-09 54.65 54.65 53.33 53.57 0.0M
2023-06-08 55.35 55.35 55.35 55.35 0.0M
2023-06-07 56.24 56.24 55.47 55.47 0.0M
2023-06-06 55.75 56.28 55.75 56.28 0.0M
2023-06-05 56.08 56.38 55.86 55.86 0.0M
2023-06-02 55.31 56.18 55.31 56.18 0.0M
2023-06-01 55.22 55.57 55.22 55.39 0.0M
2023-05-31 55.40 55.75 55.40 55.75 0.0M
2023-05-30 57.22 57.22 55.68 55.68 0.0M
2023-05-29 57.15 57.23 57.15 57.23 0.0M
2023-05-26 57.28 57.28 57.01 57.01 0.0M
2023-05-25 57.33 57.55 56.82 57.30 0.0M
2023-05-24 57.91 57.91 57.52 57.54 0.0M
2023-05-23 58.24 58.50 58.24 58.25 0.0M
2023-05-22 58.47 58.80 57.89 58.05 0.0M
2023-05-19 58.84 58.98 58.51 58.98 0.0M
2023-05-18 58.64 58.64 58.64 58.64 0.0M
2023-05-17 58.99 59.50 58.65 58.65 0.0M
2023-05-16 58.74 59.40 58.74 59.40 0.0M
2023-05-15 59.15 59.49 58.99 58.99 0.0M
2023-05-12 58.92 59.14 58.92 59.06 0.0M
2023-05-11 58.20 58.99 58.20 58.99 0.0M
2023-05-10 58.78 58.78 58.19 58.19 0.0M
2023-05-09 58.04 58.75 58.02 58.65 0.0M
2023-05-08 60.52 60.55 59.85 59.86 0.0M
2023-05-05 60.23 60.38 60.23 60.31 0.0M
2023-05-04 60.19 60.20 59.88 60.20 0.0M
2023-05-03 60.00 60.52 60.00 60.40 0.0M
2023-05-02 60.11 60.11 59.96 60.00 0.0M
2023-04-28 59.45 59.81 59.35 59.81 0.0M
2023-04-27 59.53 59.97 59.27 59.40 0.0M
2023-04-26 60.32 61.14 60.24 60.26 0.0M
2023-04-25 59.75 60.51 59.75 60.51 0.0M
2023-04-24 59.83 60.20 59.83 60.16 0.0M
2023-04-21 59.43 60.06 59.43 59.83 0.0M
2023-04-20 59.33 59.63 59.09 59.63 0.0M
2023-04-19 58.78 59.55 58.78 59.55 0.0M
2023-04-18 59.45 59.45 59.07 59.10 0.0M
2023-04-17 59.10 59.59 58.95 59.44 0.0M
2023-04-14 58.72 58.72 58.61 58.61 0.0M
2023-04-13 58.78 58.84 58.35 58.84 0.0M
2023-04-12 58.90 59.00 58.69 58.79 0.0M
2023-04-11 59.13 59.20 59.13 59.20 0.0M
2023-04-06 59.29 59.91 59.29 59.67 0.0M
2023-04-05 58.55 59.88 58.55 59.00 0.0M
2023-04-04 58.00 59.01 58.00 58.40 0.0M
2023-04-03 57.35 57.35 57.35 57.35 0.0M
2023-03-31 56.68 57.64 56.67 57.35 0.0M
2023-03-30 57.27 57.27 56.64 56.64 0.0M
2023-03-29 56.72 57.21 56.72 57.21 0.0M
2023-03-28 56.85 56.95 56.64 56.64 0.0M
2023-03-27 56.37 57.01 56.35 56.91 0.0M
2023-03-24 55.98 56.35 55.74 56.17 0.0M
2023-03-23 55.84 55.84 55.50 55.50 0.0M
2023-03-22 55.44 56.13 55.41 56.13 0.0M
2023-03-21 55.30 55.41 55.08 55.41 0.0M
2023-03-20 53.83 54.97 53.83 54.92 0.0M
2023-03-17 55.32 55.32 54.48 54.48 0.0M
2023-03-16 54.83 55.33 54.83 55.27 0.0M
2023-03-15 54.48 54.57 53.89 54.54 0.0M
2023-03-14 54.25 54.71 54.25 54.61 0.0M
2023-03-13 55.04 55.04 54.52 54.60 0.0M
2023-03-10 54.17 55.05 54.17 55.05 0.0M
2023-03-09 54.41 55.13 54.41 54.87 0.0M
2023-03-08 54.03 54.69 54.03 54.69 0.0M
2023-03-07 53.30 54.23 53.30 54.23 0.0M
2023-03-06 54.07 54.07 53.51 53.51 0.0M
2023-03-03 53.48 53.83 53.48 53.83 0.0M
2023-03-02 53.27 53.29 53.25 53.25 0.0M
2023-03-01 53.35 53.50 52.98 53.48 0.0M
2023-02-28 53.52 53.52 53.52 53.52 0.0M
2023-02-27 53.64 54.01 53.64 53.95 0.0M
2023-02-24 54.04 54.04 53.63 53.63 0.0M
2023-02-23 54.42 54.42 53.83 54.10 0.0M
2023-02-22 52.35 55.01 52.35 54.87 0.0M
2023-02-21 52.03 52.37 52.03 52.37 0.0M
2023-02-20 52.11 52.11 52.10 52.10 0.0M
2023-02-17 51.33 51.84 51.33 51.84 0.0M
2023-02-16 51.75 52.31 51.40 51.60 0.0M
2023-02-15 50.77 51.56 50.77 51.56 0.0M
2023-02-14 50.62 51.00 50.62 50.91 0.0M
2023-02-13 50.80 51.00 50.34 50.69 0.0M
2023-02-10 50.24 50.45 50.00 50.19 0.0M
2023-02-09 50.56 50.56 50.13 50.13 0.0M
2023-02-08 50.69 50.69 50.32 50.32 0.0M
2023-02-07 50.63 50.63 50.10 50.58 0.0M
2023-02-06 51.00 51.00 50.03 50.58 0.0M
2023-02-03 50.54 50.60 50.48 50.60 0.0M
2023-02-02 50.65 51.00 50.39 50.39 0.0M
2023-02-01 50.37 50.72 50.37 50.69 0.0M
2023-01-31 50.26 50.48 50.18 50.48 0.0M
2023-01-30 49.53 50.55 49.53 50.43 0.0M
2023-01-27 49.53 49.81 49.40 49.50 0.0M
2023-01-26 49.90 49.90 49.22 49.89 0.0M
2023-01-25 50.13 50.13 49.69 49.85 0.0M
2023-01-24 50.37 50.45 49.95 50.30 0.0M
2023-01-23 51.10 51.10 50.36 50.36 0.0M
2023-01-20 50.50 50.50 50.19 50.40 0.0M
2023-01-19 50.02 50.68 50.02 50.16 0.0M
2023-01-18 50.23 50.23 50.07 50.19 0.0M
2023-01-17 50.14 50.50 49.50 50.50 0.0M
2023-01-16 49.95 50.18 49.85 50.18 0.0M
2023-01-13 49.34 49.34 49.34 49.34 0.0M
2023-01-12 50.00 50.31 49.26 49.50 0.0M
2023-01-11 49.80 50.15 49.45 49.94 0.0M
2023-01-10 48.91 49.56 48.91 49.56 0.0M
2023-01-09 50.03 50.03 48.50 48.90 0.0M
2023-01-06 49.80 49.82 49.48 49.58 0.0M
2023-01-05 50.49 50.71 50.20 50.55 0.0M
2023-01-04 49.98 50.93 49.98 50.67 0.0M
2023-01-03 49.75 50.10 49.75 50.00 0.0M
2023-01-02 49.22 49.50 49.22 49.50 0.0M