Danone S.A. (BSN.DE) XETRA

Currency In EUR

BSN.DE Historical Return

If you invested €1000 in Danone S.A. (BSN.DE) 10 years ago, it would be worth €1,320.69 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,221.56, while €1000 invested 1 year ago would be worth €924.19. This corresponds to total returns of 32.07%, 22.16%, -7.58%, respectively, with annualized returns of 2.82%, 4.08%, -7.58%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BSN.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	67.42	67.54	67.54	67.62	67.04	2,547
July 30, 2026	70.54	68.44	68.44	70.54	68.44	1,930
July 29, 2026	70.16	70.66	70.66	70.66	68.7	7,210
July 28, 2026	71.78	72.22	72.22	72.66	71.78	1,459
July 27, 2026	70.3	70.82	70.82	71.18	69.96	3,017
July 24, 2026	68.78	70.02	70.02	70.2	68.78	1,234
July 23, 2026	69.62	68.42	68.42	69.62	68.24	2,087
July 22, 2026	69.78	69.96	69.96	71.56	69.62	4,249
July 21, 2026	72.6	71.58	71.58	72.62	71.42	2,111
July 20, 2026	72.62	73.04	73.04	73.04	72.62	976
July 17, 2026	73.66	73.02	73.02	74	73.02	2,072
July 16, 2026	71.88	72.8	72.8	72.8	71.88	1,483
July 15, 2026	70.92	71.88	71.88	71.92	70.74	1,394
July 14, 2026	71.84	71.62	71.62	71.9	71.62	983
July 13, 2026	72.6	72.24	72.24	72.6	72.12	1,390
July 10, 2026	72.36	72.44	72.44	72.5	72.26	1,573
July 09, 2026	72.94	72.3	72.3	72.94	72.2	761
July 08, 2026	73.92	73.28	73.28	73.96	73.1	4,113
July 07, 2026	73.38	74.06	74.06	74.62	73.38	8,900
July 06, 2026	73.32	72.5	72.5	73.58	72.5	1,356
July 03, 2026	73.48	73.44	73.44	73.7	73.4	1,036
July 02, 2026	73.08	73.86	73.86	74.42	73.08	4,158
July 01, 2026	71.7	72.2	72.2	72.2	71.38	326
June 30, 2026	71.68	71.8	71.8	72.02	71.68	778
June 29, 2026	72.18	72.14	72.14	72.52	71.72	3,397
June 26, 2026	71.18	72.2	72.2	72.66	71.04	8,543
June 25, 2026	69.66	70.08	70.08	70.14	69.66	3,128
June 24, 2026	67.94	69.56	69.56	69.68	67.94	5,944
June 23, 2026	66.8	67.62	67.62	67.9	66.8	6,684
June 22, 2026	64.84	66.64	66.64	66.64	64.76	4,019
June 19, 2026	65.78	65.1	65.1	65.84	65.1	1,101
June 18, 2026	65.1	65.68	65.68	65.68	64.82	8,149
June 17, 2026	66.14	65.78	65.78	66.14	65.54	1,686
June 16, 2026	66.48	66.24	66.24	66.48	66.14	1,423
June 15, 2026	67	66.46	66.46	67	66.38	776
June 12, 2026	67.06	67.16	67.16	67.16	66.74	1,743
June 11, 2026	66.22	66.04	66.04	66.68	66.04	1,157
June 10, 2026	65.82	66.3	66.3	66.42	65.82	8,747
June 09, 2026	64.76	65.22	65.22	65.22	64.46	781
June 08, 2026	64.42	64.08	64.08	64.86	63.72	3,068
June 05, 2026	64.14	64.46	64.46	64.46	63.84	1,739
June 04, 2026	63.98	63.7	63.7	64.12	63.46	1,921
June 03, 2026	64.9	64.28	64.28	65.06	64.16	4,355
June 02, 2026	61.08	64.1	64.1	64.1	61.08	8,832
June 01, 2026	61	61.38	61.38	61.68	60.9	4,475
May 29, 2026	61.66	61.04	61.04	61.82	61	5,403
May 28, 2026	62.34	61.84	61.84	62.34	61.48	1,642
May 27, 2026	61.32	63.02	63.02	63.02	61.32	3,508
May 26, 2026	61.7	61.32	61.32	61.94	61.3	3,146
May 25, 2026	61.9	61.82	61.82	62.02	61.62	4,157
May 22, 2026	62.76	62	62	62.78	61.9	9,975
May 21, 2026	62.88	62.98	62.98	63.06	62.58	3,938
May 20, 2026	63	63.64	63.64	63.64	62.98	1,522
May 19, 2026	63.22	63.34	63.34	63.82	63.16	5,859
May 18, 2026	61.18	62.54	62.54	62.62	61.1	5,153
May 15, 2026	61.86	61.28	61.28	62.06	61.28	2,008
May 14, 2026	61.88	61.9	61.9	62.26	61.8	1,437
May 13, 2026	61.98	61.54	61.54	61.98	61.5	10,992
May 12, 2026	61.38	62.76	62.76	62.76	61.26	837
May 11, 2026	62.4	62	62	63	61.92	2,063