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 €1,158.47 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,161.66, while €1000 invested 1 year ago would be worth €800.27. This corresponds to total returns of 15.85%, 16.17%, -19.97%, respectively, with annualized returns of 1.48%, 3.04%, -19.97%.

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
October 01, 2026	57.96	57.56	57.56	58.24	57.3	7,814
September 30, 2026	59.02	58.72	58.72	59.58	58.7	4,233
September 29, 2026	59.18	58.78	58.78	59.24	58.64	5,272
September 28, 2026	59.88	59.54	59.54	60.22	59.54	4,440
September 25, 2026	60.24	59.56	59.56	60.24	59.44	5,113
September 24, 2026	60.48	60.12	60.12	60.72	60.12	1,905
September 23, 2026	60.88	60.26	60.26	61.14	60.24	3,596
September 22, 2026	60.68	60.98	60.98	61.16	60.54	2,517
September 21, 2026	60.3	60.3	60.3	60.34	60.14	1,201
September 18, 2026	60.88	60.58	60.58	61.04	60.14	5,228
September 17, 2026	61.04	61.4	61.4	61.5	60.98	2,370
September 16, 2026	61.2	60.9	60.9	61.2	60.8	5,979
September 15, 2026	62.12	61.62	61.62	62.12	61.62	1,513
September 11, 2026	61.9	61.48	61.48	62.24	61.48	4,242
September 10, 2026	62.8	61.9	61.9	62.8	61.86	3,637
September 09, 2026	64.4	63.1	63.1	64.4	63.1	10,380
September 08, 2026	64.32	64.94	64.94	65.42	64.16	2,777
September 07, 2026	63.26	63.56	63.56	63.64	63.26	1,093
September 04, 2026	63.56	63.74	63.74	63.86	63.28	3,109
September 03, 2026	64.1	63.64	63.64	64.1	63.6	2,846
September 02, 2026	64.52	64.36	64.36	64.52	64.12	7,303
September 01, 2026	64.56	64.58	64.58	64.82	64.32	3,122
August 31, 2026	64.36	64.28	64.28	64.6	64.28	1,361
August 28, 2026	64.7	64.5	64.5	64.7	64.2	2,671
August 27, 2026	65.18	64.72	64.72	65.18	64.62	1,805
August 26, 2026	65.46	65.7	65.7	65.7	65.24	823
August 25, 2026	66.06	65.56	65.56	66.06	65.56	1,292
August 24, 2026	66.38	66.18	66.18	66.38	65.72	1,164
August 21, 2026	65.96	66.34	66.34	66.98	65.72	1,946
August 20, 2026	65.54	66.16	66.16	66.2	65.54	1,568
August 19, 2026	65.48	65.66	65.66	65.74	65.38	2,341
August 18, 2026	65.36	65.48	65.48	65.7	65.24	3,788
August 17, 2026	66.46	65.28	65.28	66.46	64.88	4,372
August 14, 2026	67.82	67.34	67.34	67.82	66.9	3,699
August 13, 2026	67.34	67.98	67.98	68.22	67.24	2,379
August 12, 2026	66.88	67.08	67.08	67.24	66.84	911
August 11, 2026	67.98	67.42	67.42	67.98	67.3	1,537
August 10, 2026	67.86	68.1	68.1	68.1	67.66	1,384
August 07, 2026	68.2	68.18	68.18	68.48	67.92	1,209
August 06, 2026	68.74	68.2	68.2	68.74	68.2	1,110
August 05, 2026	67.96	68.1	68.1	68.9	67.96	2,570
August 04, 2026	67.5	68.14	68.14	68.62	67.3	1,266
August 03, 2026	67.32	67.84	67.84	67.86	67.32	872
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