DANONE - Price History
Monthly price history for BN.PA (DANONE)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €58.36 | €58.36 |
| 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: €58.36
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 3.61%
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%