Danone S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	59.840	60.120	59.800	59.960	56.278	350
2024-06-06	59.360	59.820	59.200	59.820	56.146	123
2024-06-05	59.800	59.800	59.460	59.460	55.809	1,635
2024-06-04	59.160	59.620	59.160	59.620	55.959	183
2024-06-03	59.440	59.440	59.240	59.260	55.621	293
2024-05-31	59.300	59.300	59.020	59.060	55.433	227
2024-05-30	58.600	58.880	58.340	58.880	55.264	510
2024-05-29	58.740	58.740	58.480	58.480	54.889	50
2024-05-28	59.360	59.360	58.760	58.760	55.151	772
2024-05-27	59.300	59.320	59.180	59.180	55.546	471
2024-05-24	59.320	59.320	58.980	59.160	55.527	6,968
2024-05-23	59.600	59.600	59.280	59.280	55.640	35
2024-05-22	59.820	59.820	59.500	59.640	55.977	896
2024-05-21	59.980	60.040	59.820	60.000	56.315	715
2024-05-20	59.660	60.060	59.660	59.820	56.146	458
2024-05-17	59.840	59.880	59.840	59.840	56.165	67
2024-05-16	59.520	59.840	59.520	59.840	56.165	7,444
2024-05-15	59.340	59.600	59.340	59.600	55.940	83
2024-05-14	59.560	59.560	59.220	59.380	55.733	1,324
2024-05-13	59.700	60.000	59.660	59.940	56.259	953
2024-05-10	59.280	59.600	59.280	59.500	55.846	108
2024-05-09	59.200	59.420	59.020	59.260	55.621	1,197
2024-05-08	59.080	59.460	59.080	59.320	55.677	4,662
2024-05-07	58.180	58.740	58.180	58.740	55.133	3
2024-05-06	57.800	58.680	57.800	58.120	54.551	3,421
2024-05-03	57.220	57.840	57.220	57.840	54.288	1,203
2024-05-02	58.880	59.460	58.760	59.460	53.837	3,914
2024-04-30	58.880	60.200	58.480	60.200	54.507	2,747
2024-04-29	58.560	58.720	58.560	58.660	53.113	333
2024-04-26	58.620	58.620	58.060	58.300	52.787	3,000
2024-04-25	59.540	59.540	59.040	59.300	53.693	3,469
2024-04-24	59.580	59.860	59.460	59.860	54.200	296
2024-04-23	60.180	60.180	59.620	59.620	53.982	622
2024-04-22	59.960	60.160	59.940	59.940	54.272	4,713
2024-04-19	59.340	59.540	58.900	59.540	53.910	2,113
2024-04-18	59.380	59.720	58.740	59.140	53.548	3,748
2024-04-17	57.740	58.760	57.740	58.640	53.095	4,743
2024-04-16	57.660	57.660	57.400	57.580	52.135	173
2024-04-15	58.040	58.100	57.620	57.860	52.389	3,673
2024-04-12	57.980	58.000	57.500	57.900	52.425	2,224
2024-04-11	57.700	57.820	57.620	57.640	52.190	406
2024-04-10	57.620	57.620	57.020	57.620	52.171	5,064
2024-04-09	57.440	57.840	57.400	57.560	52.117	203
2024-04-08	57.920	57.920	57.640	57.780	52.316	1,625
2024-04-05	57.460	57.840	57.460	57.760	52.298	4,733
2024-04-04	58.440	58.460	57.960	58.000	52.516	3,603
2024-04-03	59.060	59.240	58.620	58.620	53.077	1,606
2024-04-02	60.100	60.100	59.000	59.000	53.421	1,232
2024-03-28	59.790	60.050	59.790	59.980	54.308	696
2024-03-27	60.190	60.190	59.570	59.660	54.019	2,823
2024-03-26	59.070	59.910	59.070	59.910	54.245	1,386
2024-03-25	59.430	59.470	58.840	59.320	53.711	1,139
2024-03-22	59.380	59.570	59.350	59.570	53.937	291
2024-03-21	59.320	59.320	59.000	59.130	53.539	21
2024-03-20	59.140	59.420	59.080	59.390	53.774	681
2024-03-19	59.160	59.300	59.160	59.270	53.665	202
2024-03-18	59.300	59.320	59.170	59.320	53.711	1,856
2024-03-15	59.550	59.850	59.500	59.550	53.919	2,452
2024-03-14	59.940	59.940	59.420	59.420	53.801	213
2024-03-13	59.290	59.560	59.290	59.560	53.928	226

← NewerPage 11 of 22 · 1,277 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-04	2.2500 EUR
2025-05-05	2.1500 EUR
2024-05-03	2.1000 EUR
2023-05-09	2.0000 EUR
2022-05-10	1.9400 EUR
2021-05-10	1.9400 EUR
2020-07-14	2.1000 EUR
2020-05-11	2.1000 EUR
2019-05-07	1.9400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.