Kurshistorik: Danone

Hent til regneark Hent til regneark
Skift periode :  
Dato
Åbn Pris
Høj
Lav
Seneste
Volume
VWAP
Handler
25-06-2019
74,98
75,34
74,78
75,28
1.368.758
75,22
0
24-06-2019
74,80
75,24
74,64
75,20
1.498.630
75,10
0
21-06-2019
74,80
75,14
74,34
74,80
4.254.606
74,80
0
20-06-2019
74,70
75,00
74,40
74,88
1.834.996
74,83
0
19-06-2019
73,98
74,40
73,44
74,30
1.616.261
74,10
0
18-06-2019
73,90
74,46
73,42
74,10
2.185.580
74,00
0
17-06-2019
72,70
72,98
72,46
72,84
1.134.990
72,76
0
14-06-2019
72,82
72,82
72,22
72,52
1.151.304
72,51
0
13-06-2019
72,52
73,08
72,36
72,66
1.460.193
72,68
0
12-06-2019
72,00
72,68
72,00
72,40
1.452.950
72,40
0
11-06-2019
72,46
72,62
72,18
72,38
1.165.155
72,40
0
10-06-2019
72,26
72,68
72,18
72,60
593.287
72,50
0
07-06-2019
71,50
72,42
71,50
72,26
1.279.290
72,04
0
06-06-2019
71,66
72,38
71,38
71,58
1.448.567
71,77
0
05-06-2019
72,00
72,08
71,32
71,70
1.550.939
71,70
0
04-06-2019
72,60
72,76
71,80
71,82
1.828.569
72,01
0
03-06-2019
71,32
72,96
71,06
72,96
2.131.732
72,48
0
31-05-2019
71,60
71,78
70,98
71,40
1.811.696
71,40
0
30-05-2019
71,32
71,86
71,24
71,84
784.531
71,72
0
29-05-2019
71,86
71,92
71,10
71,40
1.698.800
71,40
0
28-05-2019
72,08
72,44
71,72
72,26
2.048.102
72,16
0
27-05-2019
72,00
72,26
71,86
71,96
678.112
72,01
0
24-05-2019
71,10
71,80
70,88
71,80
1.756.524
71,60
0
23-05-2019
70,92
71,18
70,20
70,80
1.874.371
70,70
0
22-05-2019
71,40
71,58
70,46
71,02
1.564.607
70,98
0
21-05-2019
70,62
71,44
70,62
71,20
1.712.162
71,10
0
20-05-2019
71,20
71,24
70,24
70,54
1.257.377
70,58
0
17-05-2019
70,92
71,30
70,62
71,20
1.560.796
71,10
0
16-05-2019
69,96
71,16
69,80
71,16
1.588.166
70,68
0
15-05-2019
69,84
70,06
69,46
70,06
1.232.607
69,91
0
14-05-2019
70,00
70,06
69,58
69,94
1.004.037
69,88
0
13-05-2019
69,80
69,96
69,38
69,68
1.234.737
69,66
0
10-05-2019
69,44
69,82
69,26
69,82
1.364.925
69,64
0
09-05-2019
69,64
70,12
69,44
69,46
1.351.881
69,61
0
08-05-2019
70,00
70,32
69,78
70,02
1.039.113
70,04
0
07-05-2019
70,70
71,02
69,46
69,86
1.867.014
70,10
0
06-05-2019
71,84
72,54
71,40
72,44
1.274.946
72,17
0
03-05-2019
71,76
72,46
71,50
72,46
1.605.963
72,25
0
02-05-2019
71,90
72,24
71,76
71,82
1.367.488
71,92
0
30-04-2019
71,50
72,08
71,42
72,08
1.386.811
71,91
0
29-04-2019
71,50
71,62
71,00
71,62
787.754
71,49
0
26-04-2019
71,50
71,64
71,02
71,56
1.065.616
71,46
0
25-04-2019
71,22
71,48
70,78
71,46
1.317.559
71,31
0
24-04-2019
70,70
71,10
70,48
71,10
1.294.669
70,90
0
23-04-2019
70,22
71,08
70,08
71,08
1.538.410
70,81
0
18-04-2019
69,22
71,10
69,20
70,40
2.701.020
70,50
0
17-04-2019
69,68
69,84
68,18
69,60
2.120.583
69,20
0
16-04-2019
69,80
70,16
69,48
69,68
1.715.962
69,79
0
15-04-2019
69,24
69,98
69,16
69,98
1.568.922
69,75
0
12-04-2019
69,32
69,70
69,22
69,40
1.501.589
69,40
0
11-04-2019
68,84
69,24
68,60
69,14
1.399.890
69,07
0
10-04-2019
68,98
69,42
68,84
69,00
1.189.952
69,00
0
09-04-2019
68,32
68,78
68,10
68,54
1.220.404
68,51
0
08-04-2019
67,90
68,54
67,66
68,54
1.276.620
68,33
0
05-04-2019
68,46
68,46
67,90
67,90
1.802.415
68,00
0
04-04-2019
68,94
69,16
68,36
68,40
1.809.449
68,50
0
03-04-2019
68,80
68,92
68,02
68,92
1.461.441
68,63
0
02-04-2019
68,48
68,74
68,34
68,50
1.137.810
68,50
0
01-04-2019
69,26
69,48
68,10
68,34
1.161.463
68,42
0
29-03-2019
68,24
68,71
68,09
68,69
1.758.767
68,55
0
28-03-2019
67,56
68,37
67,50
68,12
1.453.376
68,08
0

Copyright Berlingske Media 2019  Handelsbetingelser  |  Cookiedeklaration  |  Cookie- og Privatlivspolitik  |  Ophavsret og vilkår
Aktieinformation leveres af Morningstar.
Data er forsinket 15-20 minutter iht. de enkelte børsers regler om videredistribution.
 
27. juni 2019 02:05:19
(UTC+01:00) Brussels, Copenhagen, Madrid, Paris
Version: LiveBranchBuild_20190527.1 - EUROWEB5 - 2019-06-27 02:05:19 - 2019-06-27 02:05:19 - 1 - Website: OKAY