Danone S.A. - BSN.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	77.28	76.24	76.24	77.28	74.96	182
January 13, 2026	77.1	77.56	77.56	77.56	76.82	392
January 12, 2026	76.56	77.34	77.34	77.34	76.36	541
January 09, 2026	76.14	76.8	76.8	76.8	76.14	526
January 08, 2026	74.88	76.18	76.18	76.6	74.88	322
January 07, 2026	76	75	75	76.14	75	1,872
January 06, 2026	74.38	75.08	75.08	75.2	74.38	304
January 05, 2026	75.5	74.52	74.52	75.5	73.74	1,459
January 02, 2026	76.56	76.02	76.02	76.56	75.84	369
December 30, 2025	76.72	76.9	76.9	76.94	76.66	178
December 29, 2025	76.52	76.86	76.86	76.98	76.46	648
December 23, 2025	77.08	76.46	76.46	77.12	76.46	254
December 22, 2025	77.08	76.94	76.94	77.1	76.5	1,002
December 19, 2025	78.04	77.72	77.72	78.04	77.66	200
December 18, 2025	78.36	78.22	78.22	78.46	77.48	2,263
December 17, 2025	77.2	77.32	77.32	77.54	77.02	319
December 16, 2025	77.7	77.18	77.18	77.7	77.08	233
December 15, 2025	76.38	77.12	77.12	77.6	76.38	5,531
December 12, 2025	75.82	76.08	76.08	76.36	75.82	293
December 11, 2025	75	75.74	75.74	75.74	75	973
December 10, 2025	75.6	75.16	75.16	75.62	75.14	1,380
December 09, 2025	76.24	75.64	75.64	76.24	75.64	82
December 08, 2025	76.56	76.06	76.06	76.6	75.82	490
December 05, 2025	76.58	76.2	76.2	76.6	76.2	181
December 04, 2025	76.04	76.16	76.16	76.4	76.04	518
December 03, 2025	76.52	76.56	76.56	77.1	76.3	867
December 02, 2025	77.72	76.68	76.68	77.72	76.04	3,131
December 01, 2025	77.26	77.4	77.4	77.62	77.26	1,217
November 28, 2025	77	77.04	77.04	77.04	76.92	979
November 27, 2025	77.32	77.4	77.4	77.5	77.32	85
November 26, 2025	77.28	77.48	77.48	77.48	76.66	54
November 25, 2025	77	77.22	77.22	77.44	77	2,392
November 24, 2025	78.04	77.12	77.12	78.04	77.12	104
November 21, 2025	78.04	78.48	78.48	78.48	78.04	697
November 20, 2025	77.72	77.22	77.22	77.72	77.22	1,399
November 19, 2025	77.6	77.72	77.72	78.06	77.6	14,357
November 18, 2025	78.06	77.7	77.7	78.06	77.7	113
November 17, 2025	78.5	78.26	78.26	78.5	78	1,509
November 14, 2025	79.88	78.54	78.54	79.9	78.46	2,391
November 13, 2025	79.3	79.3	79.3	79.3	79.3	101
November 12, 2025	78.94	79.3	79.3	79.4	78.86	1,603
November 11, 2025	78.4	78.96	78.96	79.2	78.38	1,236
November 10, 2025	78.06	78.18	78.18	78.36	78.06	1,015
November 07, 2025	77.48	78.2	78.2	78.2	77.48	2,051
November 06, 2025	76.86	77.32	77.32	77.32	76.86	498
November 05, 2025	77.16	77.1	77.1	77.18	77.04	40
November 04, 2025	76.3	77.18	77.18	77.18	76.2	1,197
November 03, 2025	76.58	76.72	76.72	76.72	76.44	696
October 31, 2025	77.46	76.68	76.68	77.46	76.66	230
October 30, 2025	77.08	77.24	77.24	77.24	77.04	143
October 29, 2025	77.5	77	77	77.68	77	2,171
October 28, 2025	77.12	78.1	78.1	78.1	76.98	2,566
October 27, 2025	77.54	78.02	78.02	78.16	77.54	352
October 24, 2025	77.7	77.76	77.76	77.92	77.7	894
October 23, 2025	78.3	78.26	78.26	78.72	78.26	276
October 22, 2025	78.04	78.66	78.66	78.68	78.04	2,864
October 21, 2025	77.72	78.04	78.04	78.12	77.72	121
October 20, 2025	77.3	77.7	77.7	77.7	77.28	916
October 17, 2025	76.36	77.54	77.54	78.28	76.36	4,410
October 16, 2025	75.98	76.32	76.32	76.5	75.56	722

Danone S.A. (BSN.DE) XETRA