Quotes 5-day view: Danone

Real-time Euronext Paris
Danone(BN) : Historical Chart (5-day)
  14/07/2026 15/07/2026 16/07/2026 17/07/2026 20/07/2026
Last €71.72 €71.86 €72.76 €72.98 €73.14
Volume 9,24,362 10,05,717 8,86,235 11,36,216 8,76,122
Change -0.66% +0.20% +1.25% +0.30% +0.22%
Opening €71.90 €71.22 €71.74 €73.46 €72.38
High €72.12 €72.08 €72.88 €74.14 €73.22
Low €71.50 €70.74 €71.66 €72.98 €72.36

Performance

1 day+0.22%
1 week+1.30%
Current month+1.95%
1 month+12.42%
3 months+7.62%
6 months-0.62%
Current year-4.74%
1 year+7.46%
3 years+30.51%
5 years+25.00%
10 years+11.92%

Volumes

markets
Daily volume
8,76,122
Estimated daily volume
8,76,122
Avg. Volume 20 sessions
12,51,239
Daily volume ratio
0.7
Avg. Volume 20 sessions
9,15,15,620.46
Avg. Volume 20 sessions USD
10,44,84,299.04
Record volume 1
2,39,45,440
Record volume 2
2,08,20,796
Record volume 3
1,94,41,232
Capital turnover ratio
0
Float rotation
0

Basic data

Market Cap (EUR)
46,82,22,42,834
Market Cap (USD)
53,41,95,58,282
Net sales (EUR)
27,28,30,00,000
Net sales (USD)
31,12,72,10,496
Number of employees
88,670
Sales / Employee (EUR)
3,07,691
Sales / Employee (USD)
3,51,046
Free-Float
92.54 %
Free-Float capitalization (EUR)
46,11,70,66,742
Free-Float capitalization (USD)
52,61,50,21,954
Average Daily Capital Traded
0.2%

Indicators

Moving average 5 days
72.49
Moving average 20 days
71.76
Moving average 50 days
66.87
Moving average 100 days
67.75
Price spread / (MMA5)
-0.89%
Price spread / (MMA20)
-1.88%
Price spread / (MMA50)
-8.57%
Price spread / (MMA100)
-7.37%
STIM
RSI 9 days
63.51
RSI 14 days
63.82

Change 5-day change 1-year change 3-year change Capi.($)
+0.22%+1.30%+7.46%+30.51% 5.34TCr
+0.21%+1.87%+10.31%-17.61% 27TCr
-1.20%+0.68%-13.67%-18.42% 7.74TCr
-2.00%+2.21%+139.64%+504.74% 4.38TCr
-0.27%+4.42%+57.51%+3.68% 4.13TCr
+0.16%-2.02%+0.24%-30.10% 3.48TCr
-0.08%+2.50%-7.05%-28.96% 3.07TCr
+0.96%-7.39%+30.98%+88.42% 3.05TCr
+0.76%+2.23%+17.86%+26.85% 2.89TCr
+1.12%+2.63%+61.91%+14.11% 2.34TCr
Average +0.21%+0.64%+30.52%+57.32% 6.36TCr
Weighted average by Cap. +0.22%+1.19%+20.96%+30.71%

Historical Quotes: Danone

DateOpeningHighLowCloseVolumeChange

Latest transactions

2f0b50b35c7812f91b10fb09a.mPQU8773gYMpGD8quGT4E0SV8KW71aCCRq9jj5QxI20.96Z_lPaT79FfWVBc_jOrJzf2l_Tdg9fVLNkm16xnczTxrEajiaKx9X9SBw
DatePriceVolumeTotal
09:09:53 pm 73.141663,41,775
09:09:53 pm 73.14543,41,609
09:05:55 pm 73.146123,41,555
09:05:55 pm 73.141,1743,40,943
09:05:55 pm 73.141,4663,39,769
09:05:55 pm 73.141,0433,38,303
09:05:55 pm 73.147053,37,260
08:59:58 pm 73.08483,36,555
08:59:58 pm 73.081263,36,507
08:59:58 pm 73.081563,36,381
Chart Danone

Course Extremes

1 week 70.74
Extreme 70.74
74.14
1 month 64.68
Extreme 64.68
74.68
Current year 60.64
Extreme 60.64
77.74
1 year 60.64
Extreme 60.64
80.14
3 years 50.59
Extreme 50.59
80.14
5 years 46.48
Extreme 46.475
80.14
10 years 46.03
Extreme 46.03
82.38

Monthly variations

Annual variations

2026-4.74%
2025+17.91%
2024+10.97%
2023+19.20%
2022-9.82%
2021+1.54%
2020-27.25%
2019+20.14%
2018-12.07%
2017+16.20%
2016-3.34%
2015+14.38%
2014+4.07%
2013+4.84%
2012+2.75%
2011+3.30%
2010+9.78%
2009-0.81%
2008-29.67%
2007+6.97%
2006+30.08%
2005+29.87%
2004+5.02%
2003+0.94%
2002-6.42%
2001-14.69%
2000+37.26%
1999-4.69%
1998+51.80%
1997+45.42%
1996-11.51%
1995+10.27%
1994-19.50%
1993-0.72%
1992-1.88%