XETRA - Delayed Quote
EUR
Danone S.A. (BSN.DE)
65.98
+0.48
(+0.73%)
At close: 5:35:53 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
65.60
66.34
65.60
65.98
65.98
1,517
Oct 30, 2026
65.48
66.26
65.44
65.50
65.50
6,676
Oct 29, 2026
64.26
65.62
64.26
64.34
64.34
17,429
Oct 28, 2026
62.24
63.42
61.96
63.26
63.26
16,107
Oct 27, 2026
61.98
61.98
61.54
61.74
61.74
3,931
Oct 26, 2026
62.18
62.28
61.78
62.06
62.06
5,110
Oct 23, 2026
62.34
62.42
61.80
62.14
62.14
3,604
Oct 22, 2026
61.54
62.46
61.52
62.42
62.42
2,596
Oct 21, 2026
61.02
61.04
60.56
60.88
60.88
3,014
Oct 20, 2026
61.04
61.42
60.30
61.02
61.02
23,667
Oct 19, 2026
60.90
61.12
60.50
60.58
60.58
3,738
Oct 16, 2026
61.04
61.46
60.92
61.46
61.46
3,021
Oct 15, 2026
61.56
61.68
60.90
61.08
61.08
9,668
Oct 14, 2026
58.70
60.32
58.70
60.32
60.32
3,881
Oct 13, 2026
59.94
60.20
57.86
58.74
58.74
8,062
Oct 12, 2026
58.84
59.44
58.84
59.32
59.32
3,306
Oct 9, 2026
59.88
59.88
58.56
58.68
58.68
2,798
Oct 8, 2026
58.68
59.78
58.58
59.26
59.26
2,634
Oct 7, 2026
58.94
59.04
58.60
58.74
58.74
3,254
Oct 6, 2026
58.02
58.80
57.94
58.80
58.80
2,003
Oct 5, 2026
58.54
58.54
57.74
57.76
57.76
3,122
Oct 2, 2026
58.88
59.40
58.60
59.08
59.08
5,526
Oct 1, 2026
57.96
58.24
57.30
57.56
57.56
7,814
Sep 30, 2026
59.02
59.58
58.70
58.72
58.72
4,326
Sep 29, 2026
59.18
59.24
58.64
58.78
58.78
5,272
Sep 28, 2026
59.88
60.22
59.54
59.54
59.54
4,440
Sep 25, 2026
60.24
60.24
59.44
59.56
59.56
5,113
Sep 24, 2026
60.48
60.72
60.12
60.12
60.12
1,905
Sep 23, 2026
60.88
61.14
60.24
60.26
60.26
3,646
Sep 22, 2026
60.68
61.16
60.54
60.98
60.98
2,517
Sep 21, 2026
60.30
60.34
60.14
60.30
60.30
1,201
Sep 18, 2026
60.88
61.04
60.14
60.58
60.58
5,228
Sep 17, 2026
61.04
61.50
60.98
61.40
61.40
2,396
Sep 16, 2026
61.20
61.20
60.80
60.90
60.90
6,029
Sep 15, 2026
62.12
62.12
61.62
61.62
61.62
1,513
Sep 14, 2026
61.72
62.42
61.48
62.30
62.30
3,485
Sep 11, 2026
61.90
62.24
61.48
61.48
61.48
4,242
Sep 10, 2026
62.80
62.80
61.86
61.90
61.90
3,637
Sep 9, 2026
64.40
64.40
63.10
63.10
63.10
10,380
Sep 8, 2026
64.32
65.42
64.16
64.94
64.94
2,777
Sep 7, 2026
63.26
63.64
63.26
63.56
63.56
1,093
Sep 4, 2026
63.56
63.86
63.28
63.74
63.74
3,109
Sep 3, 2026
64.10
64.10
63.60
63.64
63.64
2,846
Sep 2, 2026
64.52
64.52
64.12
64.36
64.36
7,303
Sep 1, 2026
64.56
64.82
64.32
64.58
64.58
3,122
Aug 31, 2026
64.36
64.60
64.28
64.28
64.28
1,411
Aug 28, 2026
64.70
64.70
64.20
64.50
64.50
2,671
Aug 27, 2026
65.18
65.18
64.62
64.72
64.72
1,805
Aug 26, 2026
65.46
65.70
65.24
65.70
65.70
823
Aug 25, 2026
66.06
66.06
65.56
65.56
65.56
1,292
Aug 24, 2026
66.38
66.38
65.72
66.18
66.18
1,164
Aug 21, 2026
65.96
66.98
65.72
66.34
66.34
1,946
Aug 20, 2026
65.54
66.20
65.54
66.16
66.16
1,568
Aug 19, 2026
65.48
65.74
65.38
65.66
65.66
2,341
Aug 18, 2026
65.36
65.70
65.24
65.48
65.48
3,788
Aug 17, 2026
66.46
66.46
64.88
65.28
65.28
4,372
Aug 14, 2026
67.82
67.82
66.90
67.34
67.34
3,699
Aug 13, 2026
67.34
68.22
67.24
67.98
67.98
2,379
Aug 12, 2026
66.88
67.24
66.84
67.08
67.08
911
Aug 11, 2026
67.98
67.98
67.30
67.42
67.42
1,537
Aug 10, 2026
67.86
68.10
67.66
68.10
68.10
1,384
Aug 7, 2026
68.20
68.48
67.92
68.18
68.18
1,209
Aug 6, 2026
68.74
68.74
68.20
68.20
68.20
1,110
Aug 5, 2026
67.96
68.90
67.96
68.10
68.10
2,570
Aug 4, 2026
67.50
68.62
67.30
68.14
68.14
1,266
Aug 3, 2026
67.32
67.86
67.32
67.84
67.84
872
Jul 31, 2026
67.42
67.62
67.04
67.54
67.54
2,547
Jul 30, 2026
70.54
70.54
68.44
68.44
68.44
1,930
Jul 29, 2026
70.16
70.66
68.70
70.66
70.66
7,210
Jul 28, 2026
71.78
72.66
71.78
72.22
72.22
1,459
Jul 27, 2026
70.30
71.18
69.96
70.82
70.82
3,017
Jul 24, 2026
68.78
70.20
68.78
70.02
70.02
1,234
Jul 23, 2026
69.62
69.62
68.24
68.42
68.42
2,087
Jul 22, 2026
69.78
71.56
69.62
69.96
69.96
4,249
Jul 21, 2026
72.60
72.62
71.42
71.58
71.58
2,111
Jul 20, 2026
72.62
73.04
72.62
73.04
73.04
976
Jul 17, 2026
73.66
74.00
73.02
73.02
73.02
2,072
Jul 16, 2026
71.88
72.80
71.88
72.80
72.80
1,483
Jul 15, 2026
70.92
71.92
70.74
71.88
71.88
1,394
Jul 14, 2026
71.84
71.90
71.62
71.62
71.62
987
Jul 13, 2026
72.60
72.60
72.12
72.24
72.24
3,409
Jul 10, 2026
72.36
72.50
72.26
72.44
72.44
1,573
Jul 9, 2026
72.94
72.94
72.20
72.30
72.30
761
Jul 8, 2026
73.92
73.96
73.10
73.28
73.28
4,163
Jul 7, 2026
73.38
74.62
73.38
74.06
74.06
8,900
Jul 6, 2026
73.32
73.58
72.50
72.50
72.50
1,356
Jul 3, 2026
73.48
73.70
73.40
73.44
73.44
1,036
Jul 2, 2026
73.08
74.42
73.08
73.86
73.86
4,158
Jul 1, 2026
71.70
72.20
71.38
72.20
72.20
326
Jun 30, 2026
71.68
72.02
71.68
71.80
71.80
778
Jun 29, 2026
72.18
72.52
71.72
72.14
72.14
3,397
Jun 26, 2026
71.18
72.66
71.04
72.20
72.20
8,543
Jun 25, 2026
69.66
70.14
69.66
70.08
70.08
3,164
Jun 24, 2026
67.94
69.68
67.94
69.56
69.56
5,944
Jun 23, 2026
66.80
67.90
66.80
67.62
67.62
6,684
Jun 22, 2026
64.84
66.64
64.76
66.64
66.64
4,019
Jun 19, 2026
65.78
65.84
65.10
65.10
65.10
1,101
Jun 18, 2026
65.10
65.68
64.82
65.68
65.68
8,149
Jun 17, 2026
66.14
66.14
65.54
65.78
65.78
1,686
Jun 16, 2026
66.48
66.48
66.14
66.24
66.24
1,423
Jun 15, 2026
67.00
67.00
66.38
66.46
66.46
776
Jun 12, 2026
67.06
67.16
66.74
67.16
67.16
1,743
Jun 11, 2026
66.22
66.68
66.04
66.04
66.04
1,157
Jun 10, 2026
65.82
66.42
65.82
66.30
66.30
8,747
Jun 9, 2026
64.76
65.22
64.46
65.22
65.22
781
Jun 8, 2026
64.42
64.86
63.72
64.08
64.08
3,068
Jun 5, 2026
64.14
64.46
63.84
64.46
64.46
1,739
Jun 4, 2026
63.98
64.12
63.46
63.70
63.70
1,921
Jun 3, 2026
64.90
65.06
64.16
64.28
64.28
4,355
Jun 2, 2026
61.08
64.10
61.08
64.10
64.10
8,892
Jun 1, 2026
61.00
61.68
60.90
61.38
61.38
4,475
May 29, 2026
61.66
61.82
61.00
61.04
61.04
5,403
May 28, 2026
62.34
62.34
61.48
61.84
61.84
1,642
May 27, 2026
61.32
63.02
61.32
63.02
63.02
3,508
May 26, 2026
61.70
61.94
61.30
61.32
61.32
3,146
May 25, 2026
61.90
62.02
61.62
61.82
61.82
4,157
May 22, 2026
62.76
62.78
61.90
62.00
62.00
9,975
May 21, 2026
62.88
63.06
62.58
62.98
62.98
3,938
May 20, 2026
63.00
63.64
62.98
63.64
63.64
1,522
May 19, 2026
63.22
63.82
63.16
63.34
63.34
5,859
May 18, 2026
61.18
62.62
61.10
62.54
62.54
5,153
May 15, 2026
61.86
62.06
61.28
61.28
61.28
2,008
May 14, 2026
61.88
62.26
61.80
61.90
61.90
1,437
May 13, 2026
61.98
61.98
61.50
61.54
61.54
10,992
May 12, 2026
61.38
62.76
61.26
62.76
62.76
837
May 11, 2026
62.40
63.00
61.92
62.00
62.00
2,213
May 8, 2026
63.04
63.04
62.22
62.76
62.76
2,274
May 7, 2026
64.68
64.76
63.40
63.40
63.40
4,929
May 6, 2026
64.94
65.46
64.82
64.84
64.84
2,761
May 5, 2026
65.24
65.24
64.30
64.48
64.48
1,186
May 4, 2026
2.25
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
64.72
65.28
64.64
65.20
65.20
1,303
Apr 30, 2026
66.04
66.80
65.92
66.78
64.53
4,228
Apr 29, 2026
66.82
66.82
66.00
66.12
63.89
1,687
Apr 28, 2026
67.00
67.52
67.00
67.34
65.07
634
Apr 27, 2026
66.96
67.12
66.58
66.58
64.34
1,391
Apr 24, 2026
67.94
67.94
67.54
67.54
65.26
133
Apr 23, 2026
67.98
68.38
67.80
68.12
65.82
929
Apr 22, 2026
68.38
68.38
67.84
68.04
65.75
761
Apr 21, 2026
67.84
67.98
66.42
66.42
64.18
1,947
Apr 20, 2026
67.98
68.04
67.90
67.98
65.69
491
Apr 17, 2026
67.78
68.10
67.70
68.10
65.81
333
Apr 16, 2026
67.82
67.90
67.50
67.50
65.23
1,338
Apr 15, 2026
67.74
68.34
67.44
67.90
65.61
6,815
Apr 14, 2026
67.80
67.80
67.44
67.44
65.17
1,049
Apr 13, 2026
68.22
68.30
67.28
67.28
65.01
1,350
Apr 10, 2026
68.88
69.32
68.88
69.16
66.83
3,833
Apr 9, 2026
69.34
69.48
68.62
68.76
66.44
9,629
Apr 8, 2026
69.42
69.42
68.74
69.00
66.68
1,236
Apr 7, 2026
69.64
70.14
69.28
69.32
66.98
922
Apr 2, 2026
69.52
69.62
69.24
69.30
66.97
783
Apr 1, 2026
69.28
69.28
68.32
69.06
66.73
1,102
Mar 31, 2026
69.86
69.86
68.74
69.02
66.69
611
Mar 30, 2026
67.72
69.30
67.72
69.30
66.97
1,443
Mar 27, 2026
67.90
68.18
66.40
67.16
64.90
5,216
Mar 26, 2026
67.90
68.20
67.02
67.92
65.63
1,472
Mar 25, 2026
68.62
68.62
67.00
67.72
65.44
944
Mar 24, 2026
68.40
68.40
67.64
68.32
66.02
737
Mar 23, 2026
68.00
69.04
67.96
68.20
65.90
2,781
Mar 20, 2026
69.68
69.68
68.50
68.50
66.19
3,473
Mar 19, 2026
70.30
70.40
69.24
69.44
67.10
5,055
Mar 18, 2026
72.40
72.40
70.52
70.74
68.36
1,554
Mar 17, 2026
72.78
73.34
72.78
73.18
70.71
2,078
Mar 16, 2026
71.84
72.80
71.84
72.80
70.35
2,592
Mar 13, 2026
69.82
71.80
69.82
71.80
69.38
2,794
Mar 12, 2026
68.70
70.14
68.70
70.14
67.78
3,635
Mar 11, 2026
69.16
69.18
68.74
69.04
66.71
676
Mar 10, 2026
69.32
69.44
68.66
69.28
66.95
1,563
Mar 9, 2026
69.16
69.68
69.16
69.34
67.00
1,691
Mar 6, 2026
69.84
70.24
69.46
70.18
67.82
3,259
Mar 5, 2026
70.70
71.08
69.84
70.02
67.66
6,226
Mar 4, 2026
71.50
72.20
70.96
70.96
68.57
7,257
Mar 3, 2026
70.94
71.10
69.90
69.90
67.54
2,636
Mar 2, 2026
71.94
71.94
71.00
71.20
68.80
1,285
Feb 27, 2026
72.68
73.42
72.18
72.60
70.15
1,461
Feb 26, 2026
72.64
72.68
72.58
72.68
70.23
79
Feb 25, 2026
71.90
72.82
71.90
72.38
69.94
1,259
Feb 24, 2026
71.82
72.24
71.82
72.06
69.63
299
Feb 23, 2026
73.56
73.56
71.74
71.92
69.50
2,213
Feb 20, 2026
73.04
74.26
73.02
73.54
71.06
2,166
Feb 19, 2026
73.12
74.14
72.78
74.14
71.64
777
Feb 18, 2026
72.52
72.52
72.14
72.30
69.86
1,612
Feb 17, 2026
73.08
73.08
72.42
72.42
69.98
765
Feb 16, 2026
72.02
73.00
72.02
72.56
70.12
340
Feb 13, 2026
72.30
72.40
71.82
72.34
69.90
3,642
Feb 12, 2026
69.56
72.32
69.56
72.32
69.88
4,658
Feb 11, 2026
70.38
70.62
67.64
69.06
66.73
8,393
Feb 10, 2026
69.50
70.06
69.48
70.04
67.68
1,258
Feb 9, 2026
69.10
69.84
69.04
69.84
67.49
1,405
Feb 6, 2026
70.36
70.36
69.00
69.20
66.87
3,593
Feb 5, 2026
71.86
71.90
71.30
71.78
69.36
727
Feb 4, 2026
70.68
71.76
70.68
71.76
69.34
7,515
Feb 3, 2026
69.52
70.58
69.52
70.38
68.01
4,958
Feb 2, 2026
67.42
69.26
66.82
68.90
66.58
11,407
Jan 30, 2026
65.68
66.34
65.38
65.88
63.66
1,665
Jan 29, 2026
66.26
66.40
65.84
66.20
63.97
5,836
Jan 28, 2026
65.64
66.82
65.64
66.52
64.28
2,412
Jan 27, 2026
66.12
66.42
65.88
66.22
63.99
5,713
Jan 26, 2026
65.72
66.26
63.66
66.06
63.83
17,714
Jan 23, 2026
67.34
68.00
67.34
67.56
65.28
1,796
Jan 22, 2026
69.00
69.44
68.34
68.34
66.04
2,539
Jan 21, 2026
69.94
70.00
66.54
67.36
65.09
10,652
Jan 20, 2026
73.94
73.94
73.34
73.58
71.10
541
Jan 19, 2026
74.48
74.48
73.82
74.02
71.53
2,943
Jan 16, 2026
75.48
75.86
75.46
75.46
72.92
777
Jan 15, 2026
75.86
76.92
75.86
76.48
73.90
1,086
Jan 14, 2026
77.28
77.28
74.96
76.24
73.67
182
Jan 13, 2026
77.10
77.56
76.82
77.56
74.95
392
Jan 12, 2026
76.56
77.34
76.36
77.34
74.73
541
Jan 9, 2026
76.14
76.80
76.14
76.80
74.21
526
Jan 8, 2026
74.88
76.60
74.88
76.18
73.61
322
Jan 7, 2026
76.00
76.14
75.00
75.00
72.47
1,872
Jan 6, 2026
74.38
75.20
74.38
75.08
72.55
304
Jan 5, 2026
75.50
75.50
73.74
74.52
72.01
1,459
Jan 2, 2026
76.56
76.56
75.84
76.02
73.46
369
Dec 30, 2025
76.72
76.94
76.66
76.90
74.31
178
Dec 29, 2025
76.52
76.98
76.46
76.78
74.19
648
Dec 23, 2025
77.08
77.12
76.46
76.46
73.88
254
Dec 22, 2025
77.08
77.10
76.50
76.94
74.35
1,002
Dec 19, 2025
78.04
78.04
77.66
77.72
75.10
200
Dec 18, 2025
78.36
78.46
77.48
78.24
75.60
2,263
Dec 17, 2025
77.20
77.54
77.02
77.32
74.71
319
Dec 16, 2025
77.70
77.70
76.96
76.96
74.37
233
Dec 15, 2025
76.38
77.60
76.38
77.12
74.52
5,531
Dec 12, 2025
75.82
76.36
75.82
76.08
73.52
293
Dec 11, 2025
75.00
75.74
75.00
75.74
73.19
973
Dec 10, 2025
75.60
75.62
75.14
75.16
72.63
1,430
Dec 9, 2025
76.24
76.24
75.64
75.64
73.09
82
Dec 8, 2025
76.56
76.60
75.82
76.06
73.50
490
Dec 5, 2025
76.58
76.60
76.20
76.20
73.63
181
Dec 4, 2025
76.04
76.40
76.04
76.16
73.59
518
Dec 3, 2025
76.52
77.10
76.30
76.56
73.98
867
Dec 2, 2025
77.72
77.72
76.04
76.68
74.10
3,131
Dec 1, 2025
77.26
77.62
77.26
77.40
74.79
1,217
Nov 28, 2025
77.00
77.04
76.92
77.04
74.44
979
Nov 27, 2025
77.32
77.50
77.32
77.40
74.79
85
Nov 26, 2025
77.28
77.48
76.66
77.48
74.87
54
Nov 25, 2025
77.00
77.44
77.00
77.22
74.62
2,392
Nov 24, 2025
78.04
78.04
77.12
77.12
74.52
104
Nov 21, 2025
78.04
78.48
78.04
78.48
75.84
697
Nov 20, 2025
77.72
77.72
77.22
77.22
74.62
1,399
Nov 19, 2025
77.60
78.06
77.60
77.72
75.10
14,357
Nov 18, 2025
78.06
78.06
77.70
77.70
75.08
113
Nov 17, 2025
78.50
78.50
78.00
78.26
75.62
1,509
Nov 14, 2025
79.88
79.90
78.46
78.54
75.89
2,391
Nov 13, 2025
79.56
79.76
79.56
79.62
76.94
101
Nov 12, 2025
78.94
79.40
78.86
79.30
76.63
1,603
Nov 11, 2025
78.40
79.20
78.38
78.96
76.30
1,236
Nov 10, 2025
78.06
78.36
78.06
78.18
75.55
1,015
Nov 7, 2025
77.48
78.20
77.48
78.20
75.57
2,051
Nov 6, 2025
76.86
77.32
76.86
77.32
74.71
498
Nov 5, 2025
77.16
77.18
77.04
77.10
74.50
40
Nov 4, 2025
76.30
77.18
76.20
77.18
74.58
1,197
Nov 3, 2025
76.58
76.72
76.44
76.72
74.14
696
