Danone S.A. (BSN.DE) XETRA

64.10

+2.72(+4.43%)

Updated at June 02 05:35PM

Currency In EUR

BSN.DE Historical Return

If you invested €1000 in Danone S.A. (BSN.DE) 10 years ago, it would be worth €1,356.04 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,257.11, while €1000 invested 1 year ago would be worth €854.67. This corresponds to total returns of 35.6%, 25.71%, -14.53%, respectively, with annualized returns of 3.09%, 4.68%, -14.53%.

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
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
May 08, 2026	63.04	62.76	62.76	63.04	62.22	2,274
May 07, 2026	64.68	63.4	63.4	64.76	63.4	4,929
May 06, 2026	64.94	64.84	64.84	65.46	64.82	2,761
May 05, 2026	65.24	64.48	64.48	65.24	64.3	1,136
May 04, 2026	64.72	65.2	65.2	65.28	64.64	1,303
April 30, 2026	66.04	66.78	66.78	66.8	65.92	4,228
April 29, 2026	66.82	66.12	66.12	66.82	66	1,682
April 28, 2026	67	67.34	67.34	67.52	67	634
April 27, 2026	66.96	66.58	66.58	67.12	66.58	1,381
April 24, 2026	67.94	67.54	67.54	67.94	67.54	133
April 23, 2026	67.98	68.12	68.12	68.38	67.8	929
April 22, 2026	68.38	68.04	68.04	68.38	67.84	761
April 21, 2026	67.84	66.42	66.42	67.98	66.42	1,817
April 20, 2026	67.98	67.98	67.98	68.04	67.9	491
April 17, 2026	67.78	68.1	68.1	68.1	67.7	333
April 16, 2026	67.82	67.5	67.5	67.9	67.5	1,338
April 15, 2026	67.74	67.9	67.9	68.34	67.44	6,815
April 14, 2026	67.8	67.44	67.44	67.8	67.44	1,049
April 13, 2026	68.22	67.28	67.28	68.3	67.28	1,350
April 10, 2026	68.88	69.16	69.16	69.32	68.88	3,833
April 09, 2026	69.34	68.76	68.76	69.48	68.62	9,629
April 08, 2026	69.42	69	69	69.42	68.74	1,236
April 07, 2026	69.64	69.32	69.32	70.14	69.28	922
April 02, 2026	69.52	69.3	69.3	69.62	69.24	783
April 01, 2026	69.28	69.06	69.06	69.28	68.32	1,102
March 31, 2026	69.86	69.02	69.02	69.86	68.74	611
March 30, 2026	67.72	69.3	69.3	69.3	67.72	1,443
March 27, 2026	67.9	67.16	67.16	68.18	66.4	5,216
March 26, 2026	67.9	67.92	67.92	68.2	67.02	1,172
March 25, 2026	68.62	67.72	67.72	68.62	67	944
March 24, 2026	68.4	68.32	68.32	68.4	67.64	737
March 23, 2026	68	68.2	68.2	69.04	67.96	2,781
March 20, 2026	69.68	68.5	68.5	69.68	68.5	3,473
March 19, 2026	70.3	69.44	69.44	70.4	69.24	5,055
March 18, 2026	72.4	70.74	70.74	72.4	70.52	1,554
March 17, 2026	72.78	73.18	73.18	73.34	72.78	2,078
March 16, 2026	71.84	72.8	72.8	72.8	71.84	2,592
March 13, 2026	69.82	71.8	71.8	71.8	69.82	2,794
March 12, 2026	68.7	70.14	70.14	70.14	68.7	3,628
March 11, 2026	69.16	69.04	69.04	69.18	68.74	656
March 10, 2026	69.32	69.28	69.28	69.44	68.66	1,563
March 09, 2026	69.16	69.34	69.34	69.68	69.16	1,691
March 06, 2026	69.84	70.18	70.18	70.24	69.46	3,259