Danone S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	59.000	59.100	58.950	59.070	53.484	792
2024-03-11	58.890	58.980	58.690	58.980	53.403	70
2024-03-08	58.720	58.850	58.510	58.650	53.104	194
2024-03-07	58.450	58.920	58.350	58.890	53.321	217
2024-03-06	59.070	59.070	58.760	58.760	53.204	1,469
2024-03-05	59.480	59.480	59.100	59.220	53.620	102
2024-03-04	58.590	59.100	58.580	59.080	53.493	2,016
2024-03-01	59.100	59.100	58.670	58.800	53.240	507
2024-02-29	59.630	59.720	59.020	59.020	53.439	3,537
2024-02-28	60.450	60.450	59.620	59.620	53.982	3,168
2024-02-27	60.240	60.480	60.170	60.480	54.761	937
2024-02-26	60.550	60.600	60.300	60.300	54.598	914
2024-02-23	61.000	61.000	59.910	60.830	55.078	5,296
2024-02-22	62.950	63.000	61.350	61.640	55.811	5,035
2024-02-21	61.600	62.000	61.520	61.520	55.703	1,819
2024-02-20	61.460	61.780	61.460	61.670	55.838	499
2024-02-19	61.570	61.580	61.440	61.520	55.703	219
2024-02-16	61.050	61.390	60.930	61.390	55.585	512
2024-02-15	60.790	61.050	60.790	61.050	55.277	100
2024-02-14	61.110	61.110	60.690	60.690	54.951	1,534
2024-02-13	60.770	60.810	60.680	60.700	54.960	837
2024-02-12	60.920	61.000	60.900	60.910	55.150	328
2024-02-09	60.980	60.980	60.800	60.880	55.123	569
2024-02-08	61.830	61.910	61.500	61.550	55.730	692
2024-02-07	61.850	62.020	61.480	61.480	55.666	2,337
2024-02-06	61.680	61.920	61.280	61.920	56.065	1,501
2024-02-05	61.310	61.730	61.310	61.730	55.893	188
2024-02-02	61.630	61.650	60.940	60.940	55.178	4,476
2024-02-01	61.770	61.770	61.400	61.490	55.676	366
2024-01-31	62.080	62.250	61.670	61.670	55.838	568
2024-01-30	62.410	62.410	61.790	61.820	55.974	348
2024-01-29	61.230	62.140	61.230	62.140	56.264	3,686
2024-01-26	61.180	61.470	61.050	61.300	55.503	1,074
2024-01-25	60.990	61.080	60.750	61.080	55.304	393
2024-01-24	61.420	61.610	61.370	61.370	55.567	2,017
2024-01-23	61.640	61.640	60.990	61.430	55.621	2,228
2024-01-22	61.530	61.570	61.400	61.570	55.748	1,677
2024-01-19	61.540	62.000	61.260	61.590	55.766	3,901
2024-01-18	61.170	61.470	61.170	61.470	55.657	1,014
2024-01-17	61.150	61.530	61.070	61.510	55.694	1,232
2024-01-16	61.600	61.830	61.570	61.790	55.947	736
2024-01-15	61.500	61.710	61.390	61.630	55.802	38,128
2024-01-12	60.800	61.130	60.640	60.760	55.015	3,231
2024-01-11	60.940	60.940	60.260	60.510	54.788	1,334
2024-01-10	60.950	61.150	60.870	61.150	55.368	1,184
2024-01-09	60.910	61.060	60.910	61.040	55.268	270
2024-01-08	60.450	60.970	60.450	60.910	55.150	4,914
2024-01-05	60.400	60.510	60.280	60.510	54.788	381
2024-01-04	60.400	60.720	60.190	60.510	54.788	1,068
2024-01-03	60.300	61.160	60.300	60.440	54.725	58,900
2024-01-02	58.960	59.500	58.930	59.440	53.819	5,399
2023-12-29	58.530	58.680	58.530	58.680	53.131	96
2023-12-28	58.410	58.450	58.330	58.400	52.878	290
2023-12-27	58.260	58.430	58.170	58.350	52.832	1,105
2023-12-22	58.450	58.450	58.260	58.260	52.751	53
2023-12-21	58.260	58.260	58.000	58.260	52.751	1,028
2023-12-20	57.950	58.160	57.910	58.130	52.633	596
2023-12-19	58.310	58.310	57.730	57.900	52.425	943
2023-12-18	57.950	58.180	57.780	58.170	52.669	4,284
2023-12-15	57.810	58.020	57.610	58.020	52.534	3,711

← NewerPage 12 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.