Danone PK

DANOY
🏛️ usa →
17.51
Last Update: 2025-09-30
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 12.91 12.96 12.91 12.95 0.2M
2023-12-28 12.95 12.97 12.89 12.93 0.3M
2023-12-27 12.87 12.96 12.87 12.95 0.1M
2023-12-26 12.78 12.89 12.78 12.86 0.1M
2023-12-22 12.83 12.86 12.76 12.79 0.3M
2023-12-21 12.76 12.81 12.73 12.81 0.2M
2023-12-20 12.69 12.74 12.61 12.61 0.3M
2023-12-19 12.71 12.74 12.64 12.68 2.2M
2023-12-18 12.67 12.74 12.66 12.74 0.2M
2023-12-15 12.65 12.68 12.59 12.63 0.2M
2023-12-14 12.79 12.84 12.76 12.82 0.2M
2023-12-13 12.81 12.94 12.74 12.92 0.3M
2023-12-12 12.80 12.86 12.79 12.86 1.5M
2023-12-11 12.74 12.81 12.74 12.78 0.2M
2023-12-08 12.74 12.79 12.68 12.75 0.6M
2023-12-07 12.73 12.79 12.71 12.75 0.7M
2023-12-06 12.70 12.73 12.59 12.64 0.2M
2023-12-05 12.67 12.71 12.58 12.59 2.9M
2023-12-04 12.76 12.83 12.71 12.79 0.2M
2023-12-01 12.75 12.82 12.71 12.81 0.2M
2023-11-30 12.86 12.94 12.84 12.92 0.2M
2023-11-29 13.01 13.05 12.98 13.00 0.2M
2023-11-28 12.94 13.03 12.93 12.99 0.2M
2023-11-27 12.95 12.99 12.91 12.96 0.1M
2023-11-24 12.90 12.99 12.87 12.98 0.1M
2023-11-22 12.79 12.81 12.73 12.81 0.2M
2023-11-21 12.69 12.76 12.69 12.75 0.2M
2023-11-20 12.63 12.63 12.58 12.61 0.3M
2023-11-17 12.60 12.62 12.52 12.57 0.1M
2023-11-16 12.51 12.58 12.45 12.57 2.2M
2023-11-15 12.51 12.54 12.44 12.51 0.3M
2023-11-14 12.56 12.66 12.56 12.65 0.2M
2023-11-13 12.32 12.45 12.30 12.44 0.2M
2023-11-10 12.33 12.33 12.20 12.29 0.2M
2023-11-09 12.31 12.34 12.22 12.23 0.2M
2023-11-08 12.11 12.21 12.11 12.21 0.4M
2023-11-07 12.12 12.20 12.12 12.18 0.3M
2023-11-06 12.17 12.26 12.17 12.21 0.3M
2023-11-03 12.28 12.32 12.24 12.24 0.2M
2023-11-02 12.16 12.24 12.06 12.18 0.6M
2023-11-01 12.11 12.18 12.05 12.13 0.3M
2023-10-31 11.93 11.97 11.89 11.93 0.3M
2023-10-30 11.78 11.90 11.75 11.88 0.4M
2023-10-27 11.76 11.76 11.61 11.62 0.3M
2023-10-26 12.01 12.05 11.82 11.87 0.4M
2023-10-25 11.57 11.66 11.47 11.62 0.8M
2023-10-24 11.52 11.55 11.48 11.52 0.4M
2023-10-23 11.46 11.52 11.39 11.48 0.6M
2023-10-20 11.46 11.53 11.41 11.41 0.6M
2023-10-19 11.48 11.54 11.40 11.40 0.6M
2023-10-18 11.49 11.56 11.47 11.50 0.3M
2023-10-17 11.51 11.59 11.50 11.52 1.3M
2023-10-16 11.41 11.51 11.38 11.49 1.1M
2023-10-13 11.40 11.42 11.31 11.42 0.6M
2023-10-12 11.53 11.54 11.42 11.43 0.5M
2023-10-11 11.67 11.70 11.59 11.64 0.3M
2023-10-10 11.46 11.57 11.45 11.50 0.3M
2023-10-09 11.12 11.24 11.10 11.23 0.2M
2023-10-06 10.80 10.97 10.69 10.94 0.4M
2023-10-05 11.01 11.03 10.93 10.98 0.4M
2023-10-04 10.96 10.98 10.83 10.95 0.4M
2023-10-03 10.90 10.93 10.84 10.93 0.9M
2023-10-02 11.02 11.02 10.81 10.84 0.3M
2023-09-29 11.09 11.12 11.01 11.06 1.7M
2023-09-28 10.83 10.93 10.82 10.92 0.5M
2023-09-27 10.99 10.99 10.81 10.87 0.4M
2023-09-26 11.12 11.15 11.07 11.07 0.3M
2023-09-25 11.16 11.16 11.07 11.14 0.3M
2023-09-22 11.29 11.34 11.26 11.28 0.2M
2023-09-21 11.43 11.47 11.37 11.38 0.2M
2023-09-20 11.60 11.65 11.52 11.53 0.3M
2023-09-19 11.44 11.46 11.41 11.45 0.3M
2023-09-18 11.49 11.54 11.46 11.50 0.3M
2023-09-15 11.37 11.49 11.37 11.44 0.7M
2023-09-14 11.35 11.43 11.35 11.43 0.2M
2023-09-13 11.40 11.45 11.39 11.43 0.2M
2023-09-12 11.55 11.56 11.45 11.47 0.2M
2023-09-11 11.57 11.69 11.56 11.67 0.3M
2023-09-08 11.46 11.51 11.43 11.45 0.5M
2023-09-07 11.39 11.44 11.34 11.39 0.5M
2023-09-06 11.27 11.34 11.25 11.29 0.2M
2023-09-05 11.36 11.39 11.28 11.28 0.3M
2023-09-01 11.72 11.75 11.57 11.57 0.1M
2023-08-31 11.78 11.80 11.63 11.68 0.1M
2023-08-30 11.82 11.85 11.75 11.76 0.1M
2023-08-29 11.58 11.71 11.58 11.70 0.4M
2023-08-28 11.64 11.66 11.58 11.64 0.2M
2023-08-25 11.57 11.60 11.48 11.57 0.1M
2023-08-24 11.57 11.59 11.45 11.45 0.4M
2023-08-23 11.49 11.51 11.44 11.49 1.8M
2023-08-22 11.52 11.52 11.40 11.42 1.5M
2023-08-21 11.58 11.62 11.52 11.59 1.1M
2023-08-18 11.53 11.63 11.52 11.61 0.2M
2023-08-17 11.63 11.67 11.55 11.57 0.2M
2023-08-16 11.65 11.75 11.65 11.67 0.2M
2023-08-15 11.85 11.85 11.73 11.75 0.5M
2023-08-14 11.93 11.99 11.85 11.93 0.6M
2023-08-11 11.97 12.00 11.93 11.95 0.1M
2023-08-10 12.16 12.23 12.03 12.04 0.2M
2023-08-09 12.04 12.09 12.01 12.05 0.7M
2023-08-08 11.91 11.97 11.87 11.95 0.3M
2023-08-07 11.93 12.01 11.91 11.99 0.2M
2023-08-04 11.86 12.00 11.86 11.88 0.2M
2023-08-03 11.92 11.97 11.88 11.93 0.6M
2023-08-02 12.13 12.17 12.06 12.11 0.8M
2023-08-01 12.23 12.26 12.12 12.16 0.3M
2023-07-31 12.33 12.42 12.24 12.25 0.1M
2023-07-28 12.46 12.50 12.44 12.48 0.1M
2023-07-27 12.40 12.43 12.32 12.34 1.6M
2023-07-26 12.31 12.47 12.30 12.42 0.4M
2023-07-25 12.60 12.62 12.53 12.61 0.2M
2023-07-24 12.44 12.52 12.43 12.49 0.1M
2023-07-21 12.62 12.67 12.56 12.67 0.3M
2023-07-20 12.48 12.56 12.47 12.54 0.4M
2023-07-19 12.50 12.53 12.43 12.52 0.6M
2023-07-18 12.37 12.47 12.37 12.42 0.3M
2023-07-17 12.43 12.48 12.39 12.48 0.2M
2023-07-14 12.54 12.56 12.49 12.52 0.2M
2023-07-13 12.43 12.54 12.43 12.53 0.3M
2023-07-12 12.22 12.36 12.20 12.32 0.1M
2023-07-11 12.16 12.17 12.11 12.16 0.2M
2023-07-10 12.18 12.23 12.12 12.13 0.4M
2023-07-07 12.10 12.19 12.07 12.12 0.2M
2023-07-06 12.11 12.14 12.04 12.12 0.2M
2023-07-05 12.24 12.27 12.20 12.27 0.3M
2023-07-03 12.36 12.40 12.33 12.35 0.1M
2023-06-30 12.26 12.32 12.25 12.29 2.5M
2023-06-29 12.06 12.11 12.03 12.04 0.8M
2023-06-28 12.08 12.10 12.03 12.05 0.3M
2023-06-27 12.16 12.20 12.06 12.09 0.5M
2023-06-26 12.22 12.22 12.15 12.19 0.1M
2023-06-23 12.21 12.27 12.19 12.22 0.1M
2023-06-22 12.32 12.34 12.23 12.27 0.2M
2023-06-21 12.32 12.40 12.25 12.36 0.3M
2023-06-20 12.04 12.09 12.03 12.05 0.2M
2023-06-16 12.21 12.21 12.10 12.10 0.1M
2023-06-15 11.93 12.02 11.90 11.99 0.2M
2023-06-14 11.66 11.73 11.64 11.68 0.2M
2023-06-13 11.58 11.65 11.56 11.65 0.4M
2023-06-12 11.63 11.63 11.54 11.59 0.9M
2023-06-09 11.55 11.58 11.50 11.58 0.6M
2023-06-08 11.82 11.86 11.79 11.83 0.2M
2023-06-07 11.96 11.96 11.85 11.87 0.2M
2023-06-06 12.01 12.07 12.01 12.07 0.3M
2023-06-05 12.04 12.11 11.98 12.02 0.2M
2023-06-02 12.00 12.12 12.00 12.07 0.2M
2023-06-01 11.91 11.97 11.88 11.96 0.3M
2023-05-31 11.86 11.91 11.72 11.88 0.2M
2023-05-30 11.94 11.99 11.90 11.99 0.3M
2023-05-26 12.27 12.31 12.23 12.25 0.3M
2023-05-25 12.23 12.34 12.19 12.30 0.2M
2023-05-24 12.47 12.47 12.37 12.42 0.2M
2023-05-23 12.64 12.64 12.55 12.55 0.1M
2023-05-22 12.69 12.70 12.62 12.63 0.1M
2023-05-19 12.70 12.92 12.70 12.71 0.2M
2023-05-18 12.61 12.64 12.56 12.62 0.2M
2023-05-17 12.81 12.81 12.66 12.77 0.6M
2023-05-16 12.88 12.91 12.83 12.85 0.1M
2023-05-15 12.90 12.93 12.85 12.89 0.2M
2023-05-12 12.83 12.91 12.81 12.91 0.3M
2023-05-11 12.80 12.96 12.77 12.92 2.0M
2023-05-10 12.91 12.91 12.72 12.73 0.6M
2023-05-09 12.86 12.96 12.83 12.94 0.2M
2023-05-08 13.04 13.05 12.89 13.02 0.2M
2023-05-05 13.03 13.07 12.92 13.05 0.1M
2023-05-04 13.39 13.40 13.27 13.34 0.1M
2023-05-03 13.32 13.43 13.29 13.36 0.2M
2023-05-02 13.14 13.32 13.11 13.32 0.6M
2023-05-01 13.21 13.25 13.17 13.22 0.2M
2023-04-28 13.20 13.32 13.16 13.24 0.2M
2023-04-27 13.09 13.23 13.06 13.23 0.5M
2023-04-26 13.43 13.48 13.27 13.31 0.2M
2023-04-25 13.19 13.30 13.13 13.13 0.4M
2023-04-24 13.26 13.32 13.25 13.30 0.4M
2023-04-21 13.15 13.21 13.07 13.17 0.1M
2023-04-20 13.08 13.17 13.08 13.11 0.4M
2023-04-19 13.04 13.08 13.01 13.05 0.1M
2023-04-18 12.97 13.01 12.95 12.98 0.1M
2023-04-17 13.06 13.07 12.98 13.02 0.2M
2023-04-14 12.99 13.01 12.92 12.97 0.2M
2023-04-13 12.99 13.07 12.99 13.06 0.2M
2023-04-12 12.90 13.04 12.90 12.99 0.1M
2023-04-11 12.92 12.97 12.90 12.92 0.5M
2023-04-10 12.98 12.99 12.87 12.93 0.2M
2023-04-06 13.02 13.07 13.01 13.03 0.1M
2023-04-05 13.09 13.12 12.96 12.99 0.2M
2023-04-04 12.88 12.97 12.87 12.91 0.3M
2023-04-03 12.61 12.70 12.56 12.68 0.2M
2023-03-31 12.53 12.59 12.44 12.47 0.2M
2023-03-30 12.36 12.43 12.34 12.42 0.5M
2023-03-29 12.39 12.43 12.35 12.37 0.2M
2023-03-28 12.28 12.38 12.25 12.25 0.5M
2023-03-27 12.30 12.33 12.25 12.32 0.2M
2023-03-24 12.11 12.17 12.07 12.16 0.1M
2023-03-23 12.16 12.26 12.08 12.11 0.2M
2023-03-22 12.12 12.29 12.10 12.15 0.2M
2023-03-21 11.99 12.01 11.90 11.97 0.2M
2023-03-20 11.72 11.82 11.70 11.80 0.1M
2023-03-17 11.65 11.68 11.60 11.64 0.2M
2023-03-16 11.67 11.80 11.67 11.74 0.6M
2023-03-15 11.35 11.62 11.35 11.57 0.1M
2023-03-14 11.78 11.78 11.67 11.77 0.2M
2023-03-13 11.67 11.76 11.64 11.68 0.1M
2023-03-10 11.73 11.81 11.65 11.67 0.2M
2023-03-09 11.69 11.71 11.60 11.60 0.2M
2023-03-08 11.53 11.57 11.50 11.56 0.2M
2023-03-07 11.57 11.58 11.41 11.42 0.4M
2023-03-06 11.43 11.48 11.43 11.43 0.1M
2023-03-03 11.44 11.52 11.42 11.50 0.1M
2023-03-02 11.31 11.45 11.31 11.42 0.5M
2023-03-01 11.47 11.47 11.32 11.36 0.3M
2023-02-28 11.37 11.40 11.30 11.32 0.8M
2023-02-27 11.43 11.49 11.38 11.45 0.2M
2023-02-24 11.36 11.41 11.31 11.39 0.2M
2023-02-23 11.49 11.54 11.38 11.51 1.0M
2023-02-22 11.59 11.74 11.57 11.57 0.2M
2023-02-21 11.19 11.22 11.12 11.12 0.5M
2023-02-17 11.08 11.19 11.08 11.19 0.1M
2023-02-16 11.01 11.12 11.01 11.04 0.2M
2023-02-15 11.05 11.13 11.02 11.09 0.3M
2023-02-14 10.96 10.99 10.88 10.94 0.1M
2023-02-13 10.82 10.90 10.81 10.90 0.2M
2023-02-10 10.78 10.81 10.71 10.78 0.2M
2023-02-09 10.92 10.93 10.81 10.82 0.2M
2023-02-08 10.82 10.88 10.82 10.85 0.2M
2023-02-07 10.78 10.89 10.73 10.87 0.2M
2023-02-06 10.89 10.92 10.79 10.89 0.4M
2023-02-03 11.02 11.06 10.95 10.98 0.3M
2023-02-02 11.11 11.15 11.04 11.06 0.2M
2023-02-01 11.07 11.24 11.05 11.19 0.2M
2023-01-31 10.93 11.01 10.89 11.01 0.2M
2023-01-30 10.93 10.98 10.90 10.92 0.6M
2023-01-27 10.77 10.83 10.74 10.78 0.3M
2023-01-26 10.81 10.87 10.71 10.85 0.5M
2023-01-25 10.84 10.95 10.84 10.95 0.3M
2023-01-24 10.93 11.00 10.91 10.97 0.4M
2023-01-23 10.94 11.01 10.93 10.99 0.5M
2023-01-20 10.90 11.02 10.87 11.02 0.4M
2023-01-19 10.88 10.97 10.85 10.97 0.5M
2023-01-18 10.94 10.96 10.80 10.82 0.3M
2023-01-17 10.82 10.90 10.80 10.88 0.8M
2023-01-13 10.80 10.85 10.76 10.84 0.9M
2023-01-12 10.77 10.80 10.69 10.76 0.7M
2023-01-11 10.79 10.85 10.72 10.78 0.3M
2023-01-10 10.68 10.70 10.62 10.67 0.4M
2023-01-09 10.53 10.67 10.53 10.55 0.7M
2023-01-06 10.45 10.65 10.44 10.63 0.6M
2023-01-05 10.64 10.73 10.63 10.70 0.5M
2023-01-04 10.68 10.77 10.66 10.71 0.5M
2023-01-03 10.56 10.61 10.50 10.56 0.5M