Danone S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	52.960	53.130	52.830	53.000	47.988	1,510
2023-09-21	53.880	54.020	53.490	53.580	48.513	1,552
2023-09-20	53.820	54.260	53.820	54.100	48.984	850
2023-09-19	53.770	53.770	53.540	53.540	48.477	550
2023-09-18	53.720	54.050	53.600	53.690	48.613	895
2023-09-15	54.010	54.010	53.570	53.910	48.812	1,681
2023-09-14	52.840	53.500	52.840	53.500	48.441	1,000
2023-09-13	53.450	53.450	52.950	53.220	48.188	1,330
2023-09-12	54.090	54.090	53.540	53.540	48.477	1
2023-09-11	53.840	54.210	53.590	54.210	49.084	3,684
2023-09-08	53.320	53.550	53.320	53.470	48.414	147
2023-09-07	52.570	53.220	52.570	53.220	48.188	601
2023-09-06	52.280	52.760	52.200	52.700	47.717	908
2023-09-05	52.800	53.000	52.720	52.820	47.825	1,893
2023-09-04	53.710	54.040	53.190	53.270	48.233	2,565
2023-09-01	53.650	54.180	53.650	53.860	48.767	3,821
2023-08-31	54.150	54.150	53.820	53.860	48.767	656
2023-08-30	53.650	54.100	53.650	53.960	48.858	129
2023-08-29	54.000	54.020	53.690	53.690	48.613	73
2023-08-28	53.500	53.820	53.500	53.810	48.722	592
2023-08-25	53.300	53.610	53.300	53.530	48.468	150
2023-08-24	53.430	53.570	53.300	53.370	48.323	1,265
2023-08-23	52.900	53.220	52.890	52.890	47.889	456
2023-08-22	53.130	53.270	52.640	52.730	47.744	10,299
2023-08-21	53.210	53.660	53.000	53.190	48.160	2,873
2023-08-18	53.090	53.280	53.000	53.280	48.242	466
2023-08-17	53.400	53.400	53.170	53.230	48.197	94
2023-08-16	53.590	53.840	53.470	53.840	48.749	5,190
2023-08-15	54.480	54.480	53.820	53.980	48.876	2,503
2023-08-14	54.790	55.010	54.730	55.010	49.808	1,319
2023-08-11	54.790	54.890	54.430	54.430	49.283	1,782
2023-08-10	55.320	55.320	54.790	54.790	49.609	62
2023-08-09	55.010	55.040	54.930	54.940	49.745	64
2023-08-08	54.420	54.710	54.370	54.530	49.374	1,476
2023-08-07	54.130	54.580	54.130	54.370	49.229	706
2023-08-04	54.200	54.300	53.720	54.300	49.165	2,770
2023-08-03	54.770	54.770	54.300	54.590	49.428	959
2023-08-02	54.900	55.380	54.800	55.380	50.143	254
2023-08-01	55.690	55.720	55.270	55.370	50.134	3,222
2023-07-31	55.920	56.260	55.540	55.540	50.288	473
2023-07-28	56.090	56.500	56.090	56.350	51.022	1,396
2023-07-27	56.190	56.260	55.950	56.220	50.904	1,502
2023-07-26	55.020	55.900	55.020	55.900	50.614	168
2023-07-25	56.890	57.040	56.470	56.870	51.492	1,913
2023-07-24	56.440	56.480	55.990	56.390	51.058	4,233
2023-07-21	56.560	56.820	56.340	56.480	51.139	3,321
2023-07-20	55.090	56.000	55.040	55.950	50.659	1,478
2023-07-19	55.740	55.890	55.460	55.460	50.216	1,713
2023-07-18	54.950	55.380	54.950	55.380	50.143	377
2023-07-17	55.180	55.480	55.150	55.330	50.098	668
2023-07-14	55.660	55.730	55.570	55.730	50.460	184
2023-07-13	55.510	55.800	55.450	55.630	50.370	259
2023-07-12	55.280	55.870	55.000	55.870	50.587	1,277
2023-07-11	54.970	55.130	54.960	55.130	49.917	691
2023-07-07	55.340	56.890	55.040	56.890	51.510	1,806
2023-07-06	55.750	55.900	55.000	55.000	49.799	1,236
2023-07-05	56.160	56.530	55.990	56.530	51.185	1,782
2023-07-04	56.170	56.490	55.990	56.160	50.850	4,245
2023-07-03	56.340	57.170	56.340	56.760	51.393	484
2023-06-30	55.740	56.330	55.740	56.150	50.840	1,053

← NewerPage 14 of 22 · 1,278 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.