DANONE - Price History
Monthly price history for BN.PA (DANONE)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2024 | €59.12 | €59.12 |
| May 2024 | €59.12 | €59.12 |
| April 2024 | €56.59 | €58.66 |
| March 2024 | €57.78 | €59.89 |
| February 2024 | €56.94 | €59.02 |
| January 2024 | €59.56 | €61.74 |
| December 2023 | €56.61 | €58.68 |
| November 2023 | €56.89 | €58.97 |
| October 2023 | €54.17 | €56.15 |
| September 2023 | €50.41 | €52.26 |
| August 2023 | €51.93 | €53.83 |
| July 2023 | €53.57 | €55.53 |
| June 2023 | €54.16 | €56.14 |
| May 2023 | €53.39 | €55.34 |
| April 2023 | €55.96 | €59.99 |
| March 2023 | €53.46 | €57.31 |
| February 2023 | €49.66 | €53.24 |
| January 2023 | €46.93 | €50.31 |
| December 2022 | €45.92 | €49.23 |
| November 2022 | €46.71 | €50.08 |
| October 2022 | €46.96 | €50.34 |
| September 2022 | €45.30 | €48.57 |
| August 2022 | €48.98 | €52.51 |
| July 2022 | €50.19 | €53.81 |
| June 2022 | €49.68 | €53.26 |
| May 2022 | €51.05 | €54.73 |
| April 2022 | €51.90 | €57.64 |
| March 2022 | €45.05 | €50.03 |
| February 2022 | €48.90 | €54.31 |
| January 2022 | €49.75 | €55.25 |
| December 2021 | €49.15 | €54.59 |
| November 2021 | €46.81 | €51.99 |
| October 2021 | €50.74 | €56.35 |
| September 2021 | €53.17 | €59.05 |
| August 2021 | €55.71 | €61.87 |
| July 2021 | €55.88 | €62.06 |
| June 2021 | €53.46 | €59.37 |
| May 2021 | €52.49 | €58.30 |
| April 2021 | €51.06 | €58.63 |
| March 2021 | €50.95 | €58.50 |
| February 2021 | €49.17 | €56.46 |
| January 2021 | €47.86 | €54.96 |
| December 2020 | €46.82 | €53.76 |
| November 2020 | €46.90 | €53.86 |
| October 2020 | €41.28 | €47.40 |
| September 2020 | €48.09 | €55.22 |
| August 2020 | €47.98 | €55.10 |
| July 2020 | €49.24 | €56.54 |
| June 2020 | €51.78 | €61.56 |
| May 2020 | €51.78 | €61.56 |
| April 2020 | €53.21 | €63.26 |
| March 2020 | €49.32 | €58.64 |
| February 2020 | €53.60 | €63.72 |
| January 2020 | €60.90 | €72.40 |
| December 2019 | €62.16 | €73.90 |
| November 2019 | €62.85 | €74.72 |
| October 2019 | €62.54 | €74.36 |
| September 2019 | €67.98 | €80.82 |
| August 2019 | €68.52 | €81.46 |
| July 2019 | €65.94 | €78.40 |
| June 2019 | €62.66 | €74.50 |
| May 2019 | €60.06 | €71.40 |
| April 2019 | €59 | €72.08 |
| March 2019 | €56.23 | €68.69 |
| February 2019 | €54.30 | €66.33 |
| January 2019 | €51.98 | €63.50 |
| December 2018 | €50.35 | €61.51 |
| November 2018 | €54.08 | €66.06 |
| October 2018 | €51.23 | €62.58 |
| September 2018 | €54.60 | €66.70 |
| August 2018 | €55.52 | €67.82 |
| July 2018 | €55.02 | €67.21 |
| June 2018 | €51.46 | €62.87 |
| May 2018 | €53.53 | €65.39 |
| April 2018 | €53.36 | €67.09 |
| March 2018 | €52.28 | €65.73 |
| February 2018 | €52.29 | €65.75 |
| January 2018 | €55.24 | €69.46 |
| December 2017 | €55.63 | €69.95 |
| November 2017 | €56.40 | €70.92 |
| October 2017 | €55.78 | €70.14 |
| September 2017 | €52.78 | €66.37 |
| August 2017 | €52.61 | €66.15 |
| July 2017 | €50.18 | €63.09 |
| June 2017 | €52.34 | €65.81 |
| May 2017 | €52.55 | €66.08 |
| April 2017 | €49.72 | €64.18 |
| March 2017 | €49.39 | €63.76 |
| February 2017 | €48.46 | €62.56 |
| January 2017 | €44.92 | €57.99 |
| December 2016 | €46.63 | €60.20 |
| November 2016 | €45.98 | €59.36 |
| October 2016 | €48.86 | €63.08 |
| September 2016 | €51.17 | €66.05 |
| August 2016 | €52.76 | €68.11 |
| July 2016 | €53.36 | €68.88 |
| June 2016 | €49.12 | €63.41 |
| May 2016 | €48.86 | €63.08 |
| April 2016 | €46.13 | €61.17 |
| March 2016 | €47.14 | €62.51 |
| February 2016 | €48.44 | €64.23 |
| January 2016 | €47.85 | €63.45 |
| December 2015 | €46.97 | €62.28 |
| November 2015 | €50.02 | €66.33 |
| October 2015 | €47.82 | €63.41 |
| September 2015 | €42.55 | €56.42 |
| August 2015 | €41.77 | €55.39 |
| July 2015 | €46.52 | €61.69 |
| June 2015 | €43.73 | €57.99 |
| May 2015 | €47.16 | €62.53 |
| April 2015 | €47.51 | €64.51 |
| March 2015 | €46.12 | €62.62 |
| February 2015 | €45.90 | €62.33 |
| January 2015 | €43.87 | €59.57 |
| December 2014 | €40.10 | €54.45 |
| November 2014 | €41.80 | €56.75 |
| October 2014 | €39.93 | €54.22 |
| September 2014 | €39.03 | €53 |
| August 2014 | €39.14 | €53.14 |
| July 2014 | €39.84 | €54.09 |
| June 2014 | €39.95 | €54.24 |
| May 2014 | €40.23 | €54.63 |
| April 2014 | €38.07 | €53.16 |
| March 2014 | €36.76 | €51.33 |
| February 2014 | €36.65 | €51.18 |
| January 2014 | €35.09 | €49 |
| December 2013 | €37.46 | €52.32 |
| November 2013 | €38.30 | €53.48 |
| October 2013 | €39.11 | €54.62 |
| September 2013 | €39.84 | €55.64 |
| August 2013 | €40.34 | €56.34 |
| July 2013 | €42.54 | €59.40 |
| June 2013 | €41.29 | €57.66 |
| May 2013 | €40.63 | €56.74 |
| April 2013 | €40.49 | €58.01 |
| March 2013 | €37.89 | €54.28 |
| February 2013 | €37.13 | €53.19 |
| January 2013 | €35.62 | €51.04 |
| December 2012 | €34.83 | €49.90 |
| November 2012 | €34.04 | €48.78 |
| October 2012 | €33.10 | €47.42 |
| September 2012 | €33.44 | €47.91 |
| August 2012 | €34.58 | €49.55 |
| July 2012 | €34.54 | €49.48 |
| June 2012 | €34.21 | €49.02 |
| May 2012 | €36.22 | €51.89 |
| April 2012 | €36.16 | €53.15 |
| March 2012 | €35.58 | €52.30 |
| February 2012 | €34.54 | €50.78 |
| January 2012 | €32.10 | €47.18 |
| December 2011 | €33.04 | €48.57 |
| November 2011 | €33.36 | €49.04 |
| October 2011 | €34.22 | €50.30 |
| September 2011 | €31.43 | €46.20 |
| August 2011 | €32.36 | €47.56 |
| July 2011 | €33.88 | €49.80 |
| June 2011 | €35 | €51.45 |
| May 2011 | €34.66 | €50.95 |
| April 2011 | €32.76 | €49.46 |
| March 2011 | €30.53 | €46.10 |
| February 2011 | €30.09 | €45.43 |
| January 2011 | €29.14 | €43.99 |
| December 2010 | €31.15 | €47.02 |
| November 2010 | €29.89 | €45.12 |
| October 2010 | €30.12 | €45.48 |
| September 2010 | €29.06 | €43.88 |
| August 2010 | €28.09 | €42.40 |
| July 2010 | €28.51 | €43.04 |
| June 2010 | €29.28 | €44.20 |
| May 2010 | €27.84 | €42.02 |
| April 2010 | €28.60 | €44.38 |
| March 2010 | €28.74 | €44.60 |
| February 2010 | €27.68 | €42.95 |
| January 2010 | €26.71 | €41.44 |
| December 2009 | €27.60 | €42.83 |
| November 2009 | €25.66 | €39.81 |
| October 2009 | €26.40 | €40.96 |
| September 2009 | €26.54 | €41.18 |
| August 2009 | €24.44 | €37.93 |
| July 2009 | €24.26 | €37.64 |
| June 2009 | €22.67 | €35.18 |
| May 2009 | €21.36 | €35.13 |
| April 2009 | €21.98 | €36.14 |
| March 2009 | €21.59 | €36.66 |
| February 2009 | €22.30 | €37.85 |
| January 2009 | €23.71 | €40.25 |
| December 2008 | €25.43 | €43.18 |
| November 2008 | €26.67 | €45.28 |
| October 2008 | €25.59 | €43.44 |
| September 2008 | €29.45 | €50 |
| August 2008 | €28.03 | €47.59 |
| July 2008 | €28.13 | €47.75 |
| June 2008 | €26.27 | €44.60 |
| May 2008 | €33.14 | €56.27 |
| April 2008 | €32.83 | €56.84 |
| March 2008 | €32.71 | €56.64 |
| February 2008 | €30.02 | €51.98 |
| January 2008 | €31.20 | €54.03 |
| December 2007 | €35.46 | €61.40 |
| November 2007 | €34.80 | €60.26 |
| October 2007 | €34.17 | €59.17 |
| September 2007 | €31.88 | €55.20 |
| August 2007 | €32.29 | €55.91 |
| July 2007 | €31.02 | €53.71 |
| June 2007 | €34.66 | €60.02 |
| May 2007 | €33.62 | €116.43 |
| April 2007 | €34.40 | €121.15 |
| March 2007 | €34.73 | €122.30 |
| February 2007 | €34 | €119.73 |
| January 2007 | €33.56 | €118.20 |
| December 2006 | €32.60 | €114.80 |
| November 2006 | €33 | €116.20 |
| October 2006 | €32.60 | €114.80 |
| September 2006 | €31.44 | €110.70 |
| August 2006 | €30.50 | €107.40 |
| July 2006 | €29.39 | €103.50 |
| June 2006 | €28.21 | €99.35 |
| May 2006 | €26.74 | €94.15 |
| April 2006 | €27.60 | €98.90 |
| March 2006 | €28.22 | €101.10 |
| February 2006 | €27.07 | €97 |
| January 2006 | €25.04 | €89.70 |
| December 2005 | €24.63 | €88.25 |
| November 2005 | €24.37 | €87.30 |
| October 2005 | €23.75 | €85.10 |
| September 2005 | €25.02 | €89.65 |
| August 2005 | €23.75 | €85.10 |
| July 2005 | €22.78 | €81.60 |
| June 2005 | €20.29 | €72.70 |
| May 2005 | €20.86 | €74.75 |
| April 2005 | €19.85 | €72.40 |
| March 2005 | €21.04 | €76.75 |
| February 2005 | €20.63 | €75.25 |
| January 2005 | €19.60 | €71.50 |
| December 2004 | €18.63 | €67.95 |
| November 2004 | €18.38 | €67.05 |
| October 2004 | €17.98 | €65.60 |
| September 2004 | €17.35 | €63.30 |
| August 2004 | €18.04 | €65.80 |
| July 2004 | €18.78 | €68.50 |
| June 2004 | €19.66 | €71.70 |
| May 2004 | €19.45 | €141.90 |
| April 2004 | €18.82 | €139.80 |
| March 2004 | €17.96 | €133.40 |
| February 2004 | €18.89 | €140.30 |
| January 2004 | €18.31 | €136 |
| December 2003 | €17.42 | €129.40 |
| November 2003 | €17.50 | €130 |
| October 2003 | €17.48 | €129.80 |
| September 2003 | €17.64 | €131 |
| August 2003 | €16.82 | €124.90 |
| July 2003 | €16.29 | €121 |
| June 2003 | €16.22 | €120.50 |
| May 2003 | €15.74 | €116.90 |
| April 2003 | €16.76 | €126.80 |
| March 2003 | €15.29 | €115.70 |
| February 2003 | €14.51 | €109.80 |
| January 2003 | €15.49 | €117.20 |
| December 2002 | €16.94 | €128.20 |
| November 2002 | €17.40 | €131.70 |
| October 2002 | €17.31 | €131 |
| September 2002 | €16.12 | €122 |
| August 2002 | €16.81 | €127.20 |
| July 2002 | €15.78 | €119.40 |
| June 2002 | €18.40 | €139.20 |
| May 2002 | €19.27 | €147.90 |
| April 2002 | €19.16 | €147 |
| March 2002 | €17.60 | €135.10 |
| February 2002 | €17.33 | €133 |
| January 2002 | €17.46 | €134 |
| December 2001 | €17.85 | €137 |
| November 2001 | €16.82 | €129.10 |
| October 2001 | €16.74 | €128.50 |
| September 2001 | €18.63 | €143 |
| August 2001 | €19.51 | €149.70 |
| July 2001 | €19.42 | €149 |
| June 2001 | €21.12 | €162.10 |
| May 2001 | €19.82 | €154 |
| April 2001 | €18.85 | €146.50 |
| March 2001 | €18.51 | €143.80 |
| February 2001 | €19.34 | €150.30 |
| January 2001 | €18.28 | €142 |
| December 2000 | €20.67 | €160.60 |
| November 2000 | €19.65 | €152.70 |
| October 2000 | €21.21 | €164.80 |
| September 2000 | €20.02 | €155.60 |
| August 2000 | €19.79 | €153.80 |
| July 2000 | €20.86 | €162.10 |
| June 2000 | €17.89 | €139 |
| May 2000 | €16.16 | €251.10 |
| April 2000 | €15.27 | €240.50 |
| March 2000 | €14.67 | €231 |
| February 2000 | €13.26 | €208.80 |
| January 2000 | €13.97 | €220 |
| December 1999 | €14.86 | €234 |
| November 1999 | €14.63 | €230.30 |
| October 1999 | €15.40 | €242.50 |
| September 1999 | €14.51 | €228.50 |
| August 1999 | €14.87 | €234.20 |
| July 1999 | €15.06 | €237.20 |
| June 1999 | €15.88 | €250 |
| May 1999 | €16.90 | €266.20 |
| April 1999 | €15.88 | €253 |
| March 1999 | €14.64 | €233.10 |
| February 1999 | €14.24 | €226.90 |
| January 1999 | €15.51 | €247 |
| December 1998 | €15.31 | €243.92 |
| November 1998 | €15.89 | €253.06 |
| October 1998 | €14.06 | €223.95 |
| September 1998 | €14.10 | €224.56 |
| August 1998 | €14.97 | €238.43 |
| July 1998 | €17.20 | €273.95 |
| June 1998 | €15.96 | €254.13 |
| May 1998 | €15.42 | €245.60 |
| April 1998 | €13.44 | €216.48 |
| March 1998 | €14.16 | €228.06 |
| February 1998 | €11.64 | €187.51 |
| January 1998 | €11.36 | €183.09 |
| December 1997 | €10.17 | €163.88 |
| November 1997 | €8.91 | €143.61 |
| October 1997 | €8.34 | €134.46 |
| September 1997 | €8.85 | €142.54 |
| August 1997 | €8.55 | €137.81 |
| July 1997 | €9.25 | €149.10 |
| June 1997 | €9.19 | €148.03 |
| May 1997 | €8.22 | €132.48 |
| April 1997 | €7.89 | €129.58 |
| March 1997 | €8.28 | €135.98 |
| February 1997 | €8.02 | €131.72 |
| January 1997 | €7.94 | €130.34 |
| December 1996 | €6.71 | €110.22 |
| November 1996 | €7.14 | €117.23 |
| October 1996 | €6.50 | €106.71 |
| September 1996 | €7 | €114.95 |
| August 1996 | €6.49 | €106.56 |
| July 1996 | €6.94 | €113.88 |
| June 1996 | €7.23 | €118.76 |
| May 1996 | €7.02 | €115.25 |
| April 1996 | €7.10 | €119.06 |
| March 1996 | €7.02 | €117.69 |
| February 1996 | €7.33 | €122.87 |
| January 1996 | €7.37 | €123.48 |
| December 1995 | €7.35 | €123.18 |
| November 1995 | €7.10 | €119.06 |
| October 1995 | €7.10 | €119.06 |
| September 1995 | €7.24 | €121.35 |
| August 1995 | €7.53 | €126.23 |
| July 1995 | €7.67 | €128.51 |
| June 1995 | €7.42 | €124.40 |
| May 1995 | €7.46 | €125.01 |
| April 1995 | €7.25 | €123.94 |
| March 1995 | €7.29 | €124.55 |
| February 1995 | €6.60 | €112.81 |
| January 1995 | €6.48 | €110.68 |
| December 1994 | €6.68 | €114.18 |
| November 1994 | €6.96 | €119.06 |
| October 1994 | €6.47 | €110.53 |
| September 1994 | €6.46 | €110.37 |
| August 1994 | €7.44 | €127.14 |
| July 1994 | €7.30 | €124.70 |
| June 1994 | €7 | €119.67 |
| May 1994 | €7.51 | €128.36 |
| April 1994 | €7.60 | €132.17 |
| March 1994 | €7.32 | €127.30 |
| February 1994 | €8.26 | €143.76 |
| January 1994 | €8.58 | €149.25 |
| December 1993 | €8.19 | €142.54 |
| November 1993 | €7.30 | €126.99 |
| October 1993 | €7.66 | €133.24 |
| September 1993 | €7.83 | €136.29 |
| August 1993 | €8.34 | €145.13 |
| July 1993 | €7.64 | €132.94 |
| June 1993 | €7.99 | €139.03 |
| May 1993 | €7.68 | €135.98 |
| April 1993 | €7.84 | €138.73 |
| March 1993 | €8.65 | €153.06 |
| February 1993 | €8.60 | €152.30 |
| January 1993 | €7.97 | €141.02 |
| December 1992 | €8.22 | €145.44 |
| November 1992 | €8.34 | €147.57 |
| October 1992 | €8.52 | €150.92 |
| September 1992 | €8.52 | €150.77 |
| August 1992 | €8.16 | €144.37 |
| July 1992 | €7.83 | €152.45 |
| June 1992 | €8.60 | €167.54 |
| May 1992 | €8.72 | €171.96 |
| April 1992 | €8.91 | €175.77 |
| March 1992 | €8.70 | €171.66 |
| February 1992 | €8.52 | €168.15 |
| January 1992 | €8.22 | €162.21 |
| December 1991 | €7.86 | €155.04 |
| November 1991 | €3.91 | €17.03 |
| October 1991 | €4.05 | €17.62 |
| September 1991 | €3.90 | €17 |
| August 1991 | €3.81 | €16.58 |
| July 1991 | €3.68 | €16 |
| June 1991 | €3.68 | €16 |
| May 1991 | €3.33 | €15.88 |
| April 1991 | €3.21 | €15.33 |
| March 1991 | €3.06 | €14.62 |
| February 1991 | €2.99 | €14.26 |
| January 1991 | €2.91 | €13.89 |
| December 1990 | €2.68 | €12.77 |
| November 1990 | €2.76 | €13.15 |
| October 1990 | €2.88 | €13.76 |
| September 1990 | €2.49 | €11.88 |
| August 1990 | €2.76 | €13.15 |
| July 1990 | €3.28 | €15.68 |
| June 1990 | €3.28 | €15.68 |
| May 1990 | €2.40 | €12.70 |
| April 1990 | €6.10 | €123.48 |
| March 1990 | €2.40 | €12.70 |
| February 1990 | €2.40 | €12.70 |
| January 1990 | €2.40 | €12.66 |
| December 1989 | €2.40 | €12.66 |
| November 1989 | €2.31 | €12.19 |
| October 1989 | €2.13 | €11.26 |
| September 1989 | €2.23 | €11.76 |
| August 1989 | €2.34 | €12.38 |
| July 1989 | €2.54 | €13.41 |
| June 1989 | €2.04 | €10.77 |
| May 1989 | €1.98 | €11.53 |
| April 1989 | €1.92 | €11.18 |
| March 1989 | €1.88 | €10.97 |
| February 1989 | €1.73 | €10.09 |
| January 1989 | €1.93 | €11.24 |
BN.PA
Price: €59.12
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 3.55%
Payout Ratio: 154.41%
Payout Ratio Range:
Dividend Per Share: 2.10 EUR
Earnings Per Share: 1.32 EUR
P/E Ratio: 29.85
Exchange: PAR
Sector: Consumer Defensive
Industry: Packaged Foods
Volume: 1.6 million
Market Capitalization: 38.2 billion
Average Dividend Frequency: 1
Years Paying Dividends: 36
DGR3: 14.50%
DGR5: 10.77%
DGR10: 13.03%
DGR20: 10.82%