Danone S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	55.390	55.600	55.390	55.530	50.279	1,641
2023-06-28	55.570	55.690	55.190	55.390	50.152	1,684
2023-06-27	55.400	55.400	54.850	55.030	49.826	3,245
2023-06-26	55.780	55.870	55.520	55.560	50.306	1,541
2023-06-23	56.120	56.500	56.050	56.500	51.157	1,185
2023-06-22	56.490	56.490	55.670	55.730	50.460	1,497
2023-06-21	55.230	56.460	55.230	56.190	50.877	3,281
2023-06-20	54.830	55.370	54.830	54.880	49.691	2,354
2023-06-19	55.520	55.520	54.770	54.770	49.591	767
2023-06-16	54.760	55.600	54.750	55.470	50.225	2,928
2023-06-15	54.020	54.840	54.020	54.650	49.482	5,058
2023-06-14	53.820	54.010	53.700	53.890	48.794	40,702
2023-06-13	53.940	53.940	53.150	53.860	48.767	3,859
2023-06-12	53.870	54.070	53.650	54.070	48.957	274
2023-06-09	54.000	54.100	53.310	53.620	48.550	3,904
2023-06-08	55.340	55.340	54.650	54.680	49.509	2,419
2023-06-07	55.630	56.080	55.250	55.320	50.089	694
2023-06-06	55.910	56.310	55.660	55.930	50.641	823
2023-06-05	56.130	56.400	55.690	55.690	50.424	1,716
2023-06-02	55.440	56.200	55.440	56.180	50.868	1,245
2023-06-01	55.670	55.670	55.430	55.640	50.379	2,029
2023-05-31	55.480	56.010	55.070	55.220	49.998	1,867
2023-05-30	57.190	57.190	55.410	55.730	50.460	3,279
2023-05-29	57.220	57.220	56.750	56.750	51.384	10
2023-05-26	56.950	57.090	56.910	57.000	51.610	1,416
2023-05-25	57.220	57.360	56.760	57.360	51.936	3,624
2023-05-24	57.980	57.980	57.410	57.410	51.981	4,264
2023-05-23	58.220	58.540	58.220	58.540	53.004	1,805
2023-05-22	58.750	58.910	58.340	58.400	52.878	857
2023-05-19	58.430	59.000	58.300	58.660	53.113	17,010
2023-05-18	58.430	58.430	58.190	58.190	52.688	163
2023-05-17	59.200	59.390	58.530	58.530	52.995	2,048
2023-05-16	58.830	59.400	58.830	58.990	53.412	1,614
2023-05-15	59.340	59.550	58.980	58.980	53.403	875
2023-05-12	59.240	59.290	58.810	59.290	53.684	4,126
2023-05-11	58.570	59.100	58.550	59.100	53.512	28,344
2023-05-10	58.220	58.650	58.070	58.390	52.869	2,263
2023-05-09	58.700	59.180	58.450	59.180	53.584	2,565
2023-05-08	60.300	60.600	60.300	60.420	52.896	1,011
2023-05-05	60.380	60.520	60.010	60.280	52.773	2,247
2023-05-04	60.210	60.410	59.760	60.250	52.747	5,441
2023-05-03	60.350	60.600	60.190	60.330	52.817	1,576
2023-05-02	59.890	60.140	59.710	59.990	52.519	2,551
2023-04-28	59.560	60.040	59.380	60.040	52.563	2,269
2023-04-27	60.430	60.430	59.200	59.390	51.994	5,086
2023-04-26	61.090	61.780	60.230	60.420	52.896	14,342
2023-04-25	60.180	60.480	59.680	60.410	52.887	20,681
2023-04-24	60.050	60.230	59.970	60.000	52.528	4,010
2023-04-21	59.830	60.050	59.550	59.810	52.362	5,579
2023-04-20	59.290	59.700	59.120	59.700	52.265	4,498
2023-04-19	59.120	59.590	59.120	59.380	51.985	4,449
2023-04-18	59.470	59.470	59.000	59.080	51.723	1,677
2023-04-17	58.940	59.610	58.920	59.470	52.064	3,391
2023-04-14	58.940	58.940	58.750	58.750	51.434	1,737
2023-04-13	58.920	58.960	58.270	58.810	51.486	1,570
2023-04-12	58.820	59.050	58.610	58.880	51.548	2,713
2023-04-11	59.480	59.480	58.930	59.280	51.898	3,903
2023-04-06	59.450	59.880	59.400	59.590	52.169	2,559
2023-04-05	59.310	59.890	59.240	59.410	52.012	7,857
2023-04-04	58.130	59.090	57.900	58.890	51.556	9,477

← NewerPage 15 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.