Education
About Us
Working with TipRanks
Follow Us
DANONE SA (GB:0KFX)
LSE:0KFX
Time Period
1Y
Events
Historical Prices
Rows:
May 23, 2025
76.00
76.20
75.22
75.64
75.64
-0.26%
22,127
0.03
May 22, 2025
75.81
75.90
75.24
75.84
75.84
+0.56%
77,159
0.10
May 21, 2025
75.15
75.78
75.06
75.42
75.42
+0.98%
64,885
0.08
May 20, 2025
74.67
75.62
74.66
74.68
74.68
+0.12%
465,588
0.58
May 19, 2025
74.61
74.78
74.06
74.59
74.59
+0.39%
2,523,132
3.16
May 16, 2025
74.18
74.44
73.80
74.30
74.30
+1.09%
5,751,638
8.11
May 15, 2025
72.21
73.50
72.12
73.50
73.50
+2.36%
87,388
0.12
May 14, 2025
71.20
72.08
71.14
71.81
71.80
+0.36%
56,066
0.08
May 13, 2025
72.00
72.38
71.32
71.55
71.54
-0.58%
4,961,100
7.83
May 12, 2025
74.27
74.44
71.64
71.96
71.96
-3.28%
34,147
0.05
May 09, 2025
74.40
74.82
74.00
74.40
74.40
+0.27%
138,073
0.22
May 08, 2025
75.36
75.28
74.18
74.20
74.20
-1.07%
35,552
0.06
May 07, 2025
74.86
75.16
74.68
75.00
75.00
+0.35%
28,008
0.04
May 06, 2025
75.43
75.50
74.74
74.74
74.74
-0.43%
5,890,683
10.66
May 02, 2025
75.83
77.14
75.72
76.94
76.94
+4.24%
169,817
0.31
May 01, 2025
75.96
76.08
75.22
75.96
73.81
+2.91%
0
0.00
Apr 30, 2025
75.62
76.08
75.22
75.96
73.81
+4.20%
2,565,329
4.87
Apr 29, 2025
75.01
75.46
74.90
75.02
72.90
+2.94%
340,688
0.65
Apr 28, 2025
75.01
75.16
74.46
75.00
72.88
+3.22%
3,729,552
7.94
Apr 25, 2025
74.98
75.60
74.48
74.78
72.66
+2.37%
67,050
0.14
Apr 24, 2025
74.29
75.70
74.34
75.18
73.05
+4.98%
536,732
1.15
Apr 23, 2025
73.89
74.40
73.02
73.70
71.62
+2.86%
1,921,605
4.33
Apr 22, 2025
72.63
74.54
73.32
73.74
71.65
+3.17%
260,109
0.59
Apr 17, 2025
73.03
74.08
72.96
73.55
71.47
+2.74%
28,981
0.07
Apr 16, 2025
73.20
73.74
73.24
73.68
71.59
+3.93%
1,499,574
3.58
Apr 15, 2025
72.12
73.10
72.20
72.96
70.89
+4.32%
706,179
1.73
Apr 14, 2025
72.37
71.98
70.96
71.98
69.94
+4.04%
752,020
1.88
Apr 11, 2025
70.94
71.70
70.68
71.20
69.18
+4.20%
137,821
0.33
Apr 10, 2025
67.57
70.94
68.74
70.32
68.33
+3.53%
197,894
0.47
Apr 09, 2025
70.37
70.76
69.10
69.90
67.92
+1.39%
21,416
0.05
Apr 08, 2025
68.56
71.38
68.82
70.95
68.94
+5.30%
757,734
1.84
Apr 07, 2025
71.49
71.56
69.34
69.34
67.38
-3.22%
429,864
1.06
Apr 04, 2025
73.74
74.92
72.32
73.74
71.65
+3.99%
2,248,088
5.96
Apr 03, 2025
71.38
73.26
71.32
72.97
70.90
+6.64%
155,844
0.41
Apr 02, 2025
70.31
70.90
70.16
70.42
68.43
+2.50%
130,888
0.35
Apr 01, 2025
70.61
71.46
70.44
70.70
68.70
+2.68%
426,885
1.15
Mar 31, 2025
70.02
71.00
70.54
70.86
68.85
+2.86%
107,222
0.29
Mar 28, 2025
69.05
71.04
68.96
70.90
68.89
+3.03%
267,652
0.73
Mar 27, 2025
71.41
71.24
70.72
70.82
68.82
+3.42%
823,417
2.34
Mar 26, 2025
71.07
71.36
70.10
70.47
68.48
+1.70%
185,435
0.53
Mar 25, 2025
71.01
71.85
70.94
71.31
69.29
+3.68%
440,477
1.27
Mar 24, 2025
72.12
71.90
70.65
70.78
68.78
+1.81%
1,471,510
4.35
Mar 21, 2025
71.49
72.00
71.33
71.55
69.52
+2.58%
244,067
0.71
Mar 20, 2025
71.81
71.82
71.24
71.78
69.75
+3.39%
613,940
1.74
Mar 19, 2025
70.69
71.56
70.60
71.45
69.43
+3.67%
556,084
1.58
Mar 18, 2025
72.18
71.88
70.72
70.93
68.92
+1.72%
540,469
1.53
Mar 17, 2025
71.01
71.92
70.98
71.77
69.74
+2.92%
1,310,061
3.92
Mar 14, 2025
72.98
72.28
71.14
71.76
69.73
+4.13%
397,730
1.21
Mar 13, 2025
70.77
71.24
70.64
70.92
68.91
+2.90%
1,100,037
3.52
Mar 12, 2025
71.66
71.92
70.62
70.93
68.92
+1.96%
106,618
0.34
Rows: