DANONE - Price History

Monthly price history for BN.PA (DANONE)

DateAdjusted priceReal price
May 2024 €59.24 €59.24
April 2024 €58.66 €58.66
March 2024 €59.89 €59.89
February 2024 €59.02 €59.02
January 2024 €61.74 €61.74
December 2023 €58.68 €58.68
November 2023 €58.97 €58.97
October 2023 €56.15 €56.15
September 2023 €52.26 €52.26
August 2023 €53.83 €53.83
July 2023 €55.53 €55.53
June 2023 €56.14 €56.14
May 2023 €55.34 €55.34
April 2023 €58.01 €59.99
March 2023 €55.42 €57.31
February 2023 €51.48 €53.24
January 2023 €48.65 €50.31
December 2022 €47.60 €49.23
November 2022 €48.42 €50.08
October 2022 €48.68 €50.34
September 2022 €46.96 €48.57
August 2022 €50.77 €52.51
July 2022 €52.03 €53.81
June 2022 €51.50 €53.26
May 2022 €52.92 €54.73
April 2022 €53.80 €57.64
March 2022 €46.70 €50.03
February 2022 €50.69 €54.31
January 2022 €51.57 €55.25
December 2021 €50.95 €54.59
November 2021 €48.53 €51.99
October 2021 €52.60 €56.35
September 2021 €55.12 €59.05
August 2021 €57.75 €61.87
July 2021 €57.92 €62.06
June 2021 €55.41 €59.37
May 2021 €54.42 €58.30
April 2021 €52.93 €58.63
March 2021 €52.81 €58.50
February 2021 €50.97 €56.46
January 2021 €49.62 €54.96
December 2020 €48.53 €53.76
November 2020 €48.62 €53.86
October 2020 €42.79 €47.40
September 2020 €49.85 €55.22
August 2020 €49.74 €55.10
July 2020 €51.04 €56.54
June 2020 €53.67 €61.56
May 2020 €53.67 €61.56
April 2020 €55.16 €63.26
March 2020 €51.13 €58.64
February 2020 €55.56 €63.72
January 2020 €63.13 €72.40
December 2019 €64.43 €73.90
November 2019 €65.15 €74.72
October 2019 €64.84 €74.36
September 2019 €70.47 €80.82
August 2019 €71.02 €81.46
July 2019 €68.36 €78.40
June 2019 €64.96 €74.50
May 2019 €62.25 €71.40
April 2019 €61.16 €72.08
March 2019 €58.29 €68.69
February 2019 €56.28 €66.33
January 2019 €53.88 €63.50
December 2018 €52.20 €61.51
November 2018 €56.06 €66.06
October 2018 €53.10 €62.58
September 2018 €56.60 €66.70
August 2018 €57.55 €67.82
July 2018 €57.03 €67.21
June 2018 €53.35 €62.87
May 2018 €55.49 €65.39
April 2018 €55.31 €67.09
March 2018 €54.19 €65.73
February 2018 €54.20 €65.75
January 2018 €57.26 €69.46
December 2017 €57.67 €69.95
November 2017 €58.47 €70.92
October 2017 €57.82 €70.14
September 2017 €54.72 €66.37
August 2017 €54.54 €66.15
July 2017 €52.01 €63.09
June 2017 €54.26 €65.81
May 2017 €54.48 €66.08
April 2017 €51.54 €64.18
March 2017 €51.20 €63.76
February 2017 €50.24 €62.56
January 2017 €46.57 €57.99
December 2016 €48.34 €60.20
November 2016 €47.67 €59.36
October 2016 €50.65 €63.08
September 2016 €53.04 €66.05
August 2016 €54.69 €68.11
July 2016 €55.31 €68.88
June 2016 €50.92 €63.41
May 2016 €50.65 €63.08
April 2016 €47.82 €61.17
March 2016 €48.87 €62.51
February 2016 €50.21 €64.23
January 2016 €49.60 €63.45
December 2015 €48.69 €62.28
November 2015 €51.86 €66.33
October 2015 €49.57 €63.41
September 2015 €44.11 €56.42
August 2015 €43.30 €55.39
July 2015 €48.23 €61.69
June 2015 €45.34 €57.99
May 2015 €48.88 €62.53
April 2015 €49.25 €64.51
March 2015 €47.81 €62.62
February 2015 €47.58 €62.33
January 2015 €45.48 €59.57
December 2014 €41.57 €54.45
November 2014 €43.32 €56.75
October 2014 €41.39 €54.22
September 2014 €40.46 €53
August 2014 €40.57 €53.14
July 2014 €41.29 €54.09
June 2014 €41.41 €54.24
May 2014 €41.71 €54.63
April 2014 €39.46 €53.16
March 2014 €38.10 €51.33
February 2014 €37.99 €51.18
January 2014 €36.38 €49
December 2013 €38.84 €52.32
November 2013 €39.70 €53.48
October 2013 €40.54 €54.62
September 2013 €41.30 €55.64
August 2013 €41.82 €56.34
July 2013 €44.09 €59.40
June 2013 €42.80 €57.66
May 2013 €42.12 €56.74
April 2013 €41.97 €58.01
March 2013 €39.27 €54.28
February 2013 €38.48 €53.19
January 2013 €36.93 €51.04
December 2012 €36.11 €49.90
November 2012 €35.29 €48.78
October 2012 €34.31 €47.42
September 2012 €34.66 €47.91
August 2012 €35.85 €49.55
July 2012 €35.80 €49.48
June 2012 €35.46 €49.02
May 2012 €37.54 €51.89
April 2012 €37.48 €53.15
March 2012 €36.88 €52.30
February 2012 €35.81 €50.78
January 2012 €33.27 €47.18
December 2011 €34.25 €48.57
November 2011 €34.58 €49.04
October 2011 €35.47 €50.30
September 2011 €32.58 €46.20
August 2011 €33.54 €47.56
July 2011 €35.12 €49.80
June 2011 €36.28 €51.45
May 2011 €35.93 €50.95
April 2011 €33.96 €49.46
March 2011 €31.65 €46.10
February 2011 €31.20 €45.43
January 2011 €30.21 €43.99
December 2010 €32.29 €47.02
November 2010 €30.99 €45.12
October 2010 €31.23 €45.48
September 2010 €30.13 €43.88
August 2010 €29.12 €42.40
July 2010 €29.56 €43.04
June 2010 €30.35 €44.20
May 2010 €28.85 €42.02
April 2010 €29.65 €44.38
March 2010 €29.80 €44.60
February 2010 €28.69 €42.95
January 2010 €27.69 €41.44
December 2009 €28.61 €42.83
November 2009 €26.60 €39.81
October 2009 €27.36 €40.96
September 2009 €27.51 €41.18
August 2009 €25.34 €37.93
July 2009 €25.15 €37.64
June 2009 €23.50 €35.18
May 2009 €22.15 €35.13
April 2009 €22.78 €36.14
March 2009 €22.38 €36.66
February 2009 €23.11 €37.85
January 2009 €24.58 €40.25
December 2008 €26.36 €43.18
November 2008 €27.64 €45.28
October 2008 €26.52 €43.44
September 2008 €30.53 €50
August 2008 €29.06 €47.59
July 2008 €29.16 €47.75
June 2008 €27.23 €44.60
May 2008 €34.36 €56.27
April 2008 €34.03 €56.84
March 2008 €33.91 €56.64
February 2008 €31.12 €51.98
January 2008 €32.35 €54.03
December 2007 €36.76 €61.40
November 2007 €36.08 €60.26
October 2007 €35.42 €59.17
September 2007 €33.05 €55.20
August 2007 €33.47 €55.91
July 2007 €32.15 €53.71
June 2007 €35.93 €60.02
May 2007 €34.85 €116.43
April 2007 €35.66 €121.15
March 2007 €36 €122.30
February 2007 €35.24 €119.73
January 2007 €34.79 €118.20
December 2006 €33.79 €114.80
November 2006 €34.20 €116.20
October 2006 €33.79 €114.80
September 2006 €32.59 €110.70
August 2006 €31.61 €107.40
July 2006 €30.47 €103.50
June 2006 €29.24 €99.35
May 2006 €27.71 €94.15
April 2006 €28.62 €98.90
March 2006 €29.25 €101.10
February 2006 €28.06 €97
January 2006 €25.95 €89.70
December 2005 €25.53 €88.25
November 2005 €25.26 €87.30
October 2005 €24.62 €85.10
September 2005 €25.94 €89.65
August 2005 €24.62 €85.10
July 2005 €23.61 €81.60
June 2005 €21.03 €72.70
May 2005 €21.63 €74.75
April 2005 €20.57 €72.40
March 2005 €21.81 €76.75
February 2005 €21.38 €75.25
January 2005 €20.32 €71.50
December 2004 €19.31 €67.95
November 2004 €19.05 €67.05
October 2004 €18.64 €65.60
September 2004 €17.99 €63.30
August 2004 €18.70 €65.80
July 2004 €19.47 €68.50
June 2004 €20.38 €71.70
May 2004 €20.16 €141.90
April 2004 €19.51 €139.80
March 2004 €18.62 €133.40
February 2004 €19.58 €140.30
January 2004 €18.98 €136
December 2003 €18.06 €129.40
November 2003 €18.14 €130
October 2003 €18.12 €129.80
September 2003 €18.28 €131
August 2003 €17.43 €124.90
July 2003 €16.89 €121
June 2003 €16.82 €120.50
May 2003 €16.32 €116.90
April 2003 €17.37 €126.80
March 2003 €15.85 €115.70
February 2003 €15.04 €109.80
January 2003 €16.06 €117.20
December 2002 €17.56 €128.20
November 2002 €18.04 €131.70
October 2002 €17.95 €131
September 2002 €16.71 €122
August 2002 €17.42 €127.20
July 2002 €16.36 €119.40
June 2002 €19.07 €139.20
May 2002 €19.98 €147.90
April 2002 €19.86 €147
March 2002 €18.25 €135.10
February 2002 €17.96 €133
January 2002 €18.10 €134
December 2001 €18.51 €137
November 2001 €17.44 €129.10
October 2001 €17.36 €128.50
September 2001 €19.32 €143
August 2001 €20.22 €149.70
July 2001 €20.13 €149
June 2001 €21.90 €162.10
May 2001 €20.54 €154
April 2001 €19.54 €146.50
March 2001 €19.18 €143.80
February 2001 €20.05 €150.30
January 2001 €18.94 €142
December 2000 €21.43 €160.60
November 2000 €20.37 €152.70
October 2000 €21.99 €164.80
September 2000 €20.76 €155.60
August 2000 €20.52 €153.80
July 2000 €21.63 €162.10
June 2000 €18.54 €139
May 2000 €16.75 €251.10
April 2000 €15.83 €240.50
March 2000 €15.21 €231
February 2000 €13.75 €208.80
January 2000 €14.48 €220
December 1999 €15.40 €234
November 1999 €15.16 €230.30
October 1999 €15.96 €242.50
September 1999 €15.04 €228.50
August 1999 €15.42 €234.20
July 1999 €15.62 €237.20
June 1999 €16.46 €250
May 1999 €17.52 €266.20
April 1999 €16.47 €253
March 1999 €15.17 €233.10
February 1999 €14.77 €226.90
January 1999 €16.08 €247
December 1998 €15.88 €243.92
November 1998 €16.47 €253.06
October 1998 €14.58 €223.95
September 1998 €14.62 €224.56
August 1998 €15.52 €238.43
July 1998 €17.83 €273.95
June 1998 €16.54 €254.13
May 1998 €15.98 €245.60
April 1998 €13.93 €216.48
March 1998 €14.67 €228.06
February 1998 €12.06 €187.51
January 1998 €11.78 €183.09
December 1997 €10.54 €163.88
November 1997 €9.24 €143.61
October 1997 €8.65 €134.46
September 1997 €9.17 €142.54
August 1997 €8.87 €137.81
July 1997 €9.59 €149.10
June 1997 €9.52 €148.03
May 1997 €8.52 €132.48
April 1997 €8.18 €129.58
March 1997 €8.58 €135.98
February 1997 €8.31 €131.72
January 1997 €8.23 €130.34
December 1996 €6.96 €110.22
November 1996 €7.40 €117.23
October 1996 €6.74 €106.71
September 1996 €7.26 €114.95
August 1996 €6.73 €106.56
July 1996 €7.19 €113.88
June 1996 €7.50 €118.76
May 1996 €7.28 €115.25
April 1996 €7.36 €119.06
March 1996 €7.28 €117.69
February 1996 €7.60 €122.87
January 1996 €7.64 €123.48
December 1995 €7.62 €123.18
November 1995 €7.36 €119.06
October 1995 €7.36 €119.06
September 1995 €7.50 €121.35
August 1995 €7.81 €126.23
July 1995 €7.95 €128.51
June 1995 €7.69 €124.40
May 1995 €7.73 €125.01
April 1995 €7.52 €123.94
March 1995 €7.55 €124.55
February 1995 €6.84 €112.81
January 1995 €6.71 €110.68
December 1994 €6.92 €114.18
November 1994 €7.22 €119.06
October 1994 €6.70 €110.53
September 1994 €6.69 €110.37
August 1994 €7.71 €127.14
July 1994 €7.56 €124.70
June 1994 €7.26 €119.67
May 1994 €7.78 €128.36
April 1994 €7.88 €132.17
March 1994 €7.58 €127.30
February 1994 €8.56 €143.76
January 1994 €8.89 €149.25
December 1993 €8.49 €142.54
November 1993 €7.57 €126.99
October 1993 €7.94 €133.24
September 1993 €8.12 €136.29
August 1993 €8.65 €145.13
July 1993 €7.92 €132.94
June 1993 €8.28 €139.03
May 1993 €7.96 €135.98
April 1993 €8.12 €138.73
March 1993 €8.96 €153.06
February 1993 €8.92 €152.30
January 1993 €8.26 €141.02
December 1992 €8.52 €145.44
November 1992 €8.64 €147.57
October 1992 €8.84 €150.92
September 1992 €8.83 €150.77
August 1992 €8.45 €144.37
July 1992 €8.12 €152.45
June 1992 €8.92 €167.54
May 1992 €9.04 €171.96
April 1992 €9.24 €175.77
March 1992 €9.02 €171.66
February 1992 €8.84 €168.15
January 1992 €8.52 €162.21
December 1991 €8.15 €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 €6.33 €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: €59.24

52 week price:
50.59
63.80

Dividend Yield: 0.04%

5-year range yield:
0.04%
3.56%

Forward Dividend Yield: 3.51%

Payout Ratio: 154.41%

Payout Ratio Range:
50.00%
154.41%

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%

Links: