Danone SA BN
EURONEXT · Fransa · Dayanıksız Tüketim Malları
€57,58-1,12 (-%1,91)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €57,58 | -%1,91 | €58,02 | €58,36 | €57,26 | 1,45M |
| 2026-09-30 | €58,70 | -%0,10 | €58,68 | €59,62 | €58,58 | 1,53M |
| 2026-09-29 | €58,76 | -%1,24 | €59,22 | €59,30 | €58,56 | 1,50M |
| 2026-09-28 | €59,50 | -%0,10 | €59,68 | €60,20 | €59,44 | 1,25M |
| 2026-09-25 | €59,56 | -%0,96 | €60,00 | €60,36 | €59,40 | 1,13M |
| 2026-09-24 | €60,14 | -%0,30 | €60,30 | €60,74 | €60,00 | 1,22M |
| 2026-09-23 | €60,32 | -%0,95 | €60,80 | €61,26 | €60,20 | 1,03M |
| 2026-09-22 | €60,90 | +%1,06 | €60,50 | €61,22 | €60,40 | 977,42K |
| 2026-09-21 | €60,26 | -%0,46 | €60,30 | €60,48 | €60,02 | 857,77K |
| 2026-09-18 | €60,54 | -%1,37 | €61,00 | €61,16 | €60,02 | 3,34M |
| 2026-09-17 | €61,38 | +%0,76 | €61,52 | €61,64 | €60,84 | 1,20M |
| 2026-09-16 | €60,92 | -%1,07 | €61,30 | €61,30 | €60,72 | 1,25M |
| 2026-09-15 | €61,58 | -%1,12 | €61,90 | €62,12 | €61,28 | 1,12M |
| 2026-09-14 | €62,28 | +%1,47 | €61,60 | €62,58 | €61,38 | 1,39M |
| 2026-09-11 | €61,38 | -%0,62 | €61,88 | €62,24 | €61,38 | 914,87K |
| 2026-09-10 | €61,76 | -%1,91 | €62,60 | €62,88 | €61,72 | 1,52M |
| 2026-09-09 | €62,96 | -%3,02 | €64,10 | €64,48 | €62,96 | 1,20M |
| 2026-09-08 | €64,92 | +%2,11 | €63,78 | €65,53 | €63,68 | 1,46M |
| 2026-09-07 | €63,58 | -%0,22 | €63,32 | €63,66 | €63,24 | 909,85K |
| 2026-09-04 | €63,72 | +%0,19 | €63,66 | €63,92 | €63,18 | 1,12M |
| 2026-09-03 | €63,60 | -%1,03 | €64,12 | €64,18 | €63,48 | 1,09M |
| 2026-09-02 | €64,26 | -%0,43 | €64,54 | €64,58 | €63,96 | 840,37K |
| 2026-09-01 | €64,54 | +%0,40 | €64,36 | €64,84 | €64,22 | 844,00K |
| 2026-08-31 | €64,28 | -%0,19 | €64,44 | €64,78 | €64,28 | 1,52M |
| 2026-08-28 | €64,40 | -%0,46 | €64,90 | €65,10 | €64,14 | 1,20M |
| 2026-08-27 | €64,70 | -%1,55 | €65,50 | €65,50 | €64,58 | 777,47K |
| 2026-08-26 | €65,72 | +%0,43 | €65,46 | €65,72 | €65,18 | 918,37K |
| 2026-08-25 | €65,44 | -%1,06 | €66,06 | €66,28 | €65,44 | 926,56K |
| 2026-08-24 | €66,14 | -%0,27 | €66,42 | €66,44 | €65,58 | 811,17K |
| 2026-08-21 | €66,32 | +%0,21 | €66,18 | €66,42 | €65,66 | 907,66K |
| 2026-08-20 | €66,18 | +%0,76 | €65,76 | €66,28 | €65,46 | 782,63K |
| 2026-08-19 | €65,68 | +%0,31 | €65,50 | €66,04 | €65,20 | 902,57K |
| 2026-08-18 | €65,48 | +%0,37 | €65,38 | €65,72 | €65,14 | 1,14M |
| 2026-08-17 | €65,24 | -%2,97 | €66,82 | €66,86 | €64,84 | 1,17M |
| 2026-08-14 | €67,24 | -%1,09 | €67,80 | €68,02 | €66,80 | 806,39K |
| 2026-08-13 | €67,98 | +%1,43 | €67,22 | €68,40 | €67,06 | 1,04M |
| 2026-08-12 | €67,02 | -%0,42 | €67,14 | €67,34 | €66,74 | 1,07M |
| 2026-08-11 | €67,30 | -%1,03 | €67,86 | €68,10 | €67,20 | 953,28K |
| 2026-08-10 | €68,00 | -%0,32 | €68,10 | €68,22 | €67,54 | 886,58K |
| 2026-08-07 | €68,22 | +%0,09 | €68,10 | €68,56 | €67,88 | 1,02M |
| 2026-08-06 | €68,16 | +%0,24 | €68,88 | €69,06 | €68,10 | 1,00M |
| 2026-08-05 | €68,00 | -%0,03 | €67,76 | €68,98 | €67,50 | 1,26M |
| 2026-08-04 | €68,02 | +%0,32 | €67,24 | €68,72 | €67,20 | 1,56M |
| 2026-08-03 | €67,80 | +%0,41 | €67,28 | €68,08 | €67,14 | 1,33M |
| 2026-07-31 | €67,52 | -%1,20 | €67,34 | €67,96 | €66,82 | 1,64M |
| 2026-07-30 | €68,34 | -%3,17 | €70,20 | €70,64 | €68,24 | 1,63M |
| 2026-07-29 | €70,58 | -%2,30 | €69,80 | €70,66 | €68,50 | 2,62M |
| 2026-07-28 | €72,24 | +%2,09 | €71,80 | €72,72 | €71,48 | 1,37M |
| 2026-07-27 | €70,76 | +%1,09 | €70,48 | €71,28 | €69,82 | 1,17M |
| 2026-07-24 | €70,00 | +%2,28 | €68,70 | €70,24 | €68,46 | 1,24M |
| 2026-07-23 | €68,44 | -%2,06 | €69,90 | €69,90 | €68,12 | 2,08M |
| 2026-07-22 | €69,88 | -%2,21 | €69,28 | €71,60 | €69,06 | 1,95M |
| 2026-07-21 | €71,46 | -%2,30 | €72,64 | €72,86 | €71,40 | 1,53M |
| 2026-07-20 | €73,14 | +%0,22 | €72,38 | €73,22 | €72,36 | 876,12K |
| 2026-07-17 | €72,98 | +%0,30 | €73,46 | €74,12 | €72,98 | 1,14M |
| 2026-07-16 | €72,76 | +%1,25 | €71,74 | €72,88 | €71,66 | 886,24K |
| 2026-07-15 | €71,86 | +%0,20 | €71,22 | €72,08 | €70,74 | 1,01M |
| 2026-07-14 | €71,72 | -%0,66 | €71,90 | €72,12 | €71,50 | 924,36K |
| 2026-07-13 | €72,20 | -%0,30 | €72,64 | €72,84 | €72,04 | 895,21K |
| 2026-07-10 | €72,42 | %0,00 | €72,18 | €72,64 | €72,07 | 946,40K |
| 2026-07-09 | €72,42 | -%1,04 | €72,96 | €73,28 | €72,22 | 1,36M |
| 2026-07-08 | €73,18 | -%1,11 | €73,70 | €74,10 | €72,90 | 1,61M |
| 2026-07-07 | €74,00 | +%2,07 | €73,38 | €74,68 | €73,18 | 1,38M |
| 2026-07-06 | €72,50 | -%1,23 | €73,60 | €73,76 | €72,38 | 963,18K |
| 2026-07-03 | €73,40 | -%0,76 | €73,68 | €73,76 | €73,16 | 1,39M |
| 2026-07-02 | €73,96 | +%2,44 | €72,74 | €74,50 | €72,51 | 1,52M |
| 2026-07-01 | €72,20 | +%0,64 | €71,50 | €72,20 | €71,42 | 1,65M |
| 2026-06-30 | €71,74 | -%0,42 | €71,94 | €72,24 | €71,40 | 2,23M |
| 2026-06-29 | €72,04 | -%0,11 | €71,90 | €72,52 | €71,70 | 1,79M |
| 2026-06-26 | €72,12 | +%3,06 | €71,60 | €72,74 | €71,00 | 2,62M |
| 2026-06-25 | €69,98 | +%0,63 | €69,66 | €70,18 | €69,18 | 1,87M |
| 2026-06-24 | €69,54 | +%2,84 | €67,98 | €69,76 | €67,78 | 2,63M |
| 2026-06-23 | €67,62 | +%1,47 | €66,98 | €67,94 | €66,74 | 2,37M |
| 2026-06-22 | €66,64 | +%2,43 | €65,00 | €66,64 | €64,68 | 1,35M |
| 2026-06-19 | €65,06 | -%0,97 | €65,94 | €65,98 | €65,06 | 2,97M |
| 2026-06-18 | €65,70 | -%0,15 | €65,54 | €65,74 | €64,78 | 1,69M |
| 2026-06-17 | €65,80 | -%0,60 | €66,20 | €66,28 | €65,36 | 1,39M |
| 2026-06-16 | €66,20 | -%0,39 | €66,58 | €66,58 | €65,62 | 1,18M |
| 2026-06-15 | €66,46 | -%1,07 | €66,62 | €67,24 | €66,28 | 1,53M |
| 2026-06-12 | €67,18 | +%1,79 | €66,08 | €67,22 | €65,95 | 1,52M |
| 2026-06-11 | €66,00 | -%0,51 | €66,34 | €66,80 | €66,00 | 1,26M |
| 2026-06-10 | €66,34 | +%1,59 | €65,94 | €66,62 | €65,70 | 1,94M |
| 2026-06-09 | €65,30 | +%1,75 | €63,76 | €65,30 | €63,66 | 1,57M |
| 2026-06-08 | €64,18 | -%0,37 | €64,62 | €64,90 | €63,68 | 1,25M |
| 2026-06-05 | €64,42 | +%1,19 | €63,74 | €64,54 | €63,72 | 1,42M |
| 2026-06-04 | €63,66 | -%1,00 | €64,02 | €64,38 | €63,40 | 1,65M |
| 2026-06-03 | €64,30 | +%0,41 | €64,86 | €65,32 | €64,04 | 3,26M |
| 2026-06-02 | €64,04 | +%4,37 | €61,14 | €64,04 | €60,98 | 3,13M |
| 2026-06-01 | €61,36 | +%0,69 | €60,90 | €61,70 | €60,64 | 1,28M |
| 2026-05-29 | €60,94 | -%1,49 | €62,04 | €62,04 | €60,94 | 4,40M |