Danone SA (Germany) Price History

BSN Stock   70.72  1.06  1.48%   
If you're considering investing in Danone Stock, it is important to understand the factors that can impact its price. As of today, the current price of Danone SA stands at 70.72, as last reported on the 18th of March 2025, with the highest price reaching 71.10 and the lowest price hitting 70.72 during the day. Currently, Danone SA is very steady. Danone SA secures Sharpe Ratio (or Efficiency) of 0.15, which denotes the company had a 0.15 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Danone SA, which you can use to evaluate the volatility of the firm. Please confirm Danone SA's Coefficient Of Variation of 704.09, mean deviation of 0.764, and Downside Deviation of 0.954 to check if the risk estimate we provide is consistent with the expected return of 0.16%.
  
Danone Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1475

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsBSN
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.11
  actual daily
9
91% of assets are more volatile

Expected Return

 0.16
  actual daily
3
97% of assets have higher returns

Risk-Adjusted Return

 0.15
  actual daily
11
89% of assets perform better
Based on monthly moving average Danone SA is performing at about 11% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Danone SA by adding it to a well-diversified portfolio.

Danone SA Stock Price History Chart

There are several ways to analyze Danone Stock price data. The simplest method is using a basic Danone candlestick price chart, which shows Danone SA price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceMarch 10, 202572.36
Lowest PriceJanuary 14, 202563.7

Danone SA March 18, 2025 Stock Price Synopsis

Various analyses of Danone SA's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Danone Stock. It can be used to describe the percentage change in the price of Danone SA from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Danone Stock.
Danone SA Market Facilitation Index 0 
Danone SA Price Rate Of Daily Change 0.99 
Danone SA Accumulation Distribution 0.77 
Danone SA Price Daily Balance Of Power(2.79)
Danone SA Price Action Indicator(0.72)

Danone SA March 18, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Danone Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Danone SA intraday prices and daily technical indicators to check the level of noise trading in Danone Stock and then apply it to test your longer-term investment strategies against Danone.

Danone Stock Price History Data

The price series of Danone SA for the period between Wed, Dec 18, 2024 and Tue, Mar 18, 2025 has a statistical range of 8.66 with a coefficient of variation of 3.69. The prices are distributed with arithmetic mean of 66.97. The median price for the last 90 days is 66.52. The company had 1933:1824 stock split on 1st of June 2009. Danone SA issued dividends on 2023-05-09.
OpenHighLowCloseVolume
03/18/2025 71.10  71.10  70.72  70.72  144.00 
03/17/2025 71.38  71.88  71.32  71.78  232.00 
03/14/2025 71.42  72.10  71.42  71.48  1,055 
03/13/2025 70.90  71.12  70.68  70.68  529.00 
03/12/2025 71.64  71.92  70.66  70.66  862.00 
03/11/2025 72.32  72.48  71.18  71.40  1,496 
03/10/2025 71.90  72.50  71.74  72.36  3,524 
03/07/2025 70.82  71.88  70.54  71.80  1,487 
03/06/2025 70.04  70.74  69.86  70.38  3,050 
03/05/2025 71.12  71.34  70.64  70.74  2,828 
03/04/2025 69.12  72.22  69.12  72.22  7,182 
03/03/2025 69.04  69.22  68.92  68.92  636.00 
02/28/2025 68.08  69.08  68.08  68.84  1,145 
02/27/2025 68.32  68.44  67.62  68.40  1,270 
02/26/2025 70.24  70.46  69.10  69.14  1,203 
02/25/2025 69.50  69.62  69.34  69.54  404.00 
02/24/2025 68.88  69.96  68.84  69.96  3,219 
02/21/2025 68.36  68.50  68.18  68.50  1,965 
02/20/2025 68.20  68.20  67.56  68.20  482.00 
02/19/2025 67.86  67.86  67.46  67.84  956.00 
02/18/2025 68.22  68.22  67.44  67.86  1,089 
02/17/2025 67.24  68.00  67.24  68.00  12,498 
02/14/2025 66.90  67.30  66.90  67.20  710.00 
02/13/2025 66.52  67.06  66.52  66.86  456.00 
02/12/2025 67.14  67.18  66.74  67.18  638.00 
02/11/2025 66.82  66.82  66.54  66.64  1,544 
02/10/2025 66.78  66.78  66.78  66.78  57.00 
02/07/2025 66.40  66.78  66.34  66.78  734.00 
02/06/2025 66.08  66.30  65.60  66.30  374.00 
02/05/2025 65.06  65.80  64.98  65.50  1,235 
02/04/2025 66.12  66.12  65.46  65.46  1,650 
02/03/2025 66.92  67.04  66.52  66.52  285.00 
01/31/2025 67.76  67.76  67.32  67.46  2,761 
01/30/2025 67.48  67.90  67.38  67.88  2,107 
01/29/2025 66.76  66.98  66.70  66.88  342.00 
01/28/2025 66.20  67.42  66.20  67.42  4,127 
01/27/2025 65.14  66.44  65.14  66.44  2,383 
01/24/2025 65.04  65.04  65.04  65.04  1,682 
01/23/2025 65.18  65.34  65.00  65.04  1,376 
01/22/2025 65.28  65.44  65.04  65.20  981.00 
01/21/2025 65.40  65.40  65.40  65.40  20.00 
01/20/2025 65.02  65.58  65.02  65.40  504.00 
01/17/2025 64.82  65.10  64.82  65.06  3,937 
01/16/2025 63.66  64.48  63.66  64.48  1,529 
01/15/2025 64.14  64.32  64.06  64.14  3,158 
01/14/2025 64.00  64.00  63.62  63.70  1,235 
01/13/2025 64.00  64.36  64.00  64.08  1,911 
01/10/2025 65.12  65.12  64.44  64.44  101.00 
01/09/2025 65.56  65.60  65.10  65.60  6,653 
01/08/2025 65.54  65.54  65.54  65.54  533.00 
01/07/2025 64.38  65.54  64.38  65.54  331.00 
01/06/2025 64.40  64.64  63.96  64.64  1,070 
01/03/2025 65.08  65.08  64.58  64.78  204.00 
01/02/2025 64.76  65.00  64.76  64.88  149.00 
12/30/2024 64.74  64.74  64.74  64.74  894.00 
12/27/2024 64.16  64.74  64.10  64.74  3,071 
12/23/2024 63.90  64.48  63.84  64.24  730.00 
12/20/2024 64.18  64.18  63.60  64.08  1,026 
12/19/2024 64.40  64.40  64.40  64.40  135.00 
12/18/2024 64.80  64.80  64.36  64.36  876.00 
12/17/2024 64.96  65.22  64.90  64.98  4,251 

About Danone SA Stock history

Danone SA investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Danone is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Danone SA will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Danone SA stock prices may prove useful in developing a viable investing in Danone SA

Danone SA Stock Technical Analysis

Danone SA technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Danone SA technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Danone SA trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run ETFs Now

   

ETFs

Find actively traded Exchange Traded Funds (ETF) from around the world
All  Next Launch Module

Danone SA Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Danone SA's price direction in advance. Along with the technical and fundamental analysis of Danone Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Danone to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Danone Stock Analysis

When running Danone SA's price analysis, check to measure Danone SA's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Danone SA is operating at the current time. Most of Danone SA's value examination focuses on studying past and present price action to predict the probability of Danone SA's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Danone SA's price. Additionally, you may evaluate how the addition of Danone SA to your portfolios can decrease your overall portfolio volatility.