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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	75.2	75.14	75.14	75.38	75.14	206
October 14, 2025	75.58	75.28	75.28	75.64	75.28	3,009
October 13, 2025	75.9	74.76	74.76	75.9	74.76	1,813
October 10, 2025	76.1	75.9	75.9	76.1	75.64	723
October 09, 2025	73.14	75.9	75.9	76	73.14	5,590
October 08, 2025	72.14	72.46	72.46	73	72.14	425
October 07, 2025	72.6	72.14	72.14	72.6	72	2,561
October 06, 2025	72.92	72.26	72.26	72.92	72.26	4,234
October 03, 2025	73.5	73.16	73.16	73.5	73.16	61
October 02, 2025	73.48	73.9	73.9	73.9	73.48	133
October 01, 2025	74.06	73.44	73.44	74.06	73.44	714
September 30, 2025	73.48	74.12	74.12	74.2	73.3	383
September 29, 2025	73	73.24	73.24	73.46	72.92	381
September 26, 2025	72.94	72.9	72.9	73.04	72.78	1,058
September 25, 2025	72.52	72.52	72.52	73.16	72.52	858
September 24, 2025	72.82	72.38	72.38	72.82	72.38	628
September 23, 2025	72.68	72.4	72.4	72.92	72.4	1,233
September 22, 2025	73.34	72.6	72.6	73.52	72.6	1,108
September 19, 2025	73.78	73.78	73.78	73.78	73.78	40
September 18, 2025	73.78	73.56	73.56	73.78	73.4	26
September 17, 2025	74.02	73.92	73.92	74.02	73.92	45
September 16, 2025	74.92	74.3	74.3	74.92	74.3	1,337
September 15, 2025	74.64	74.2	74.2	74.64	74.18	966
September 12, 2025	74.76	74.64	74.64	74.76	74.58	241
September 11, 2025	74.64	74.82	74.82	74.84	74.48	653
September 10, 2025	74.74	74.28	74.28	75	74.12	434
September 09, 2025	74.9	74.74	74.74	74.9	74.1	245
September 08, 2025	74.7	74.72	74.72	74.72	74.6	201
September 05, 2025	74.5	75.06	75.06	75.08	74.5	304
September 04, 2025	74.6	74.98	74.98	75.68	74.6	382
September 03, 2025	73.24	74.34	74.34	74.34	73.24	2,178
September 02, 2025	72.18	73.34	73.34	73.34	72.18	121
September 01, 2025	71.54	71.54	71.54	71.62	71.46	127
August 29, 2025	71.2	71.18	71.18	71.4	70.84	1,225
August 28, 2025	71.06	71.12	71.12	71.12	70.8	1,536
August 27, 2025	72.12	71.64	71.64	72.26	71.62	1,307
August 26, 2025	72.26	72.06	72.06	72.44	72.06	150
August 25, 2025	73.2	72.66	72.66	73.26	72.66	858
August 22, 2025	73.26	73.26	73.26	73.26	73.26	4
August 21, 2025	74.34	73.88	73.88	74.34	73.76	176
August 20, 2025	72.8	74.52	74.52	74.52	72.8	2,234
August 19, 2025	72.06	72.22	72.22	72.22	71.9	486
August 18, 2025	72.4	71.68	71.68	72.4	71.62	205

Danone S.A. (BSN.DE) XETRA