Danone S.A. (BSN.DE)
XETRA: BSN.DE
· Real-Time Price · USD
73.72
0.00 (0.00%)
At close: Apr 17, 2025, 5:25 PM
BSN.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 73.04 | 74.04 | 73.04 | 73.72 | n/a | 0.00% | 4,703 |
| Apr 16, 2025 | 73.70 | 73.72 | 73.34 | 73.72 | n/a | 1.01% | 1,161 |
| Apr 15, 2025 | 72.32 | 73.12 | 72.32 | 72.98 | n/a | 1.47% | 1,015 |
| Apr 14, 2025 | 70.96 | 71.92 | 70.96 | 71.92 | n/a | 0.98% | 656 |
| Apr 11, 2025 | 70.84 | 71.58 | 70.84 | 71.22 | n/a | 1.25% | 1,669 |
| Apr 10, 2025 | 70.02 | 70.84 | 69.18 | 70.34 | n/a | 0.95% | 799 |
| Apr 9, 2025 | 70.26 | 70.26 | 69.46 | 69.68 | n/a | -2.35% | 7,141 |
| Apr 8, 2025 | 69.34 | 71.36 | 68.90 | 71.36 | n/a | 2.91% | 1,000 |
| Apr 7, 2025 | 70.18 | 71.60 | 69.34 | 69.34 | n/a | -4.15% | 10,007 |
| Apr 4, 2025 | 74.44 | 74.78 | 72.34 | 72.34 | n/a | -0.93% | 5,255 |
| Apr 3, 2025 | 71.90 | 73.20 | 71.90 | 73.02 | n/a | 3.72% | 2,406 |
| Apr 2, 2025 | 70.60 | 70.60 | 70.20 | 70.40 | n/a | -0.37% | 873 |
| Apr 1, 2025 | 71.48 | 71.48 | 70.56 | 70.66 | n/a | -0.23% | 92 |
| Mar 31, 2025 | 70.74 | 70.82 | 70.70 | 70.82 | n/a | 0.00% | 886 |
| Mar 28, 2025 | 70.42 | 70.98 | 70.42 | 70.82 | n/a | 0.00% | 299 |
| Mar 27, 2025 | 70.96 | 71.20 | 70.76 | 70.82 | n/a | 0.37% | 796 |
| Mar 26, 2025 | 71.04 | 71.04 | 70.06 | 70.56 | n/a | -0.73% | 2,840 |
| Mar 25, 2025 | 71.54 | 71.54 | 71.04 | 71.08 | n/a | 0.40% | 419 |
| Mar 24, 2025 | 71.72 | 71.72 | 70.68 | 70.80 | n/a | -1.50% | 2,387 |
| Mar 21, 2025 | 71.32 | 71.90 | 71.32 | 71.88 | n/a | 0.50% | 361 |