Danone S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	70.300	71.180	69.960	70.820	70.820	3,017
2026-07-24	68.780	70.200	68.780	70.020	70.020	1,234
2026-07-23	69.620	69.620	68.240	68.420	68.420	2,087
2026-07-22	69.780	71.560	69.620	69.960	69.960	4,249
2026-07-21	72.600	72.620	71.420	71.580	71.580	2,111
2026-07-20	72.620	73.040	72.620	73.040	73.040	976
2026-07-17	73.660	74.000	73.020	73.020	73.020	2,072
2026-07-16	71.880	72.800	71.880	72.800	72.800	1,483
2026-07-15	70.920	71.920	70.740	71.880	71.880	1,394
2026-07-14	71.840	71.900	71.620	71.620	71.620	987
2026-07-13	72.600	72.600	72.120	72.240	72.240	3,409
2026-07-10	72.360	72.500	72.260	72.440	72.440	1,573
2026-07-09	72.940	72.940	72.200	72.300	72.300	761
2026-07-08	73.920	73.960	73.100	73.280	73.280	4,163
2026-07-07	73.380	74.620	73.380	74.060	74.060	8,900
2026-07-06	73.320	73.580	72.500	72.500	72.500	1,356
2026-07-03	73.480	73.700	73.400	73.440	73.440	1,036
2026-07-02	73.080	74.420	73.080	73.860	73.860	4,158
2026-07-01	71.700	72.200	71.380	72.200	72.200	326
2026-06-30	71.680	72.020	71.680	71.800	71.800	778
2026-06-29	72.180	72.520	71.720	72.140	72.140	3,397
2026-06-26	71.180	72.660	71.040	72.200	72.200	8,543
2026-06-25	69.660	70.140	69.660	70.080	70.080	3,164
2026-06-24	67.940	69.680	67.940	69.560	69.560	5,944
2026-06-23	66.800	67.900	66.800	67.620	67.620	6,684
2026-06-22	64.840	66.640	64.760	66.640	66.640	4,019
2026-06-19	65.780	65.840	65.100	65.100	65.100	1,101
2026-06-18	65.100	65.680	64.820	65.680	65.680	8,149
2026-06-17	66.140	66.140	65.540	65.780	65.780	1,686
2026-06-16	66.480	66.480	66.140	66.240	66.240	1,423
2026-06-15	67.000	67.000	66.380	66.460	66.460	776
2026-06-12	67.060	67.160	66.740	67.160	67.160	1,743
2026-06-11	66.220	66.680	66.040	66.040	66.040	1,157
2026-06-10	65.820	66.420	65.820	66.300	66.300	8,747
2026-06-09	64.760	65.220	64.460	65.220	65.220	781
2026-06-08	64.420	64.860	63.720	64.080	64.080	3,068
2026-06-05	64.140	64.460	63.840	64.460	64.460	1,739
2026-06-04	63.980	64.120	63.460	63.700	63.700	1,921
2026-06-03	64.900	65.060	64.160	64.280	64.280	4,355
2026-06-02	61.080	64.100	61.080	64.100	64.100	8,892
2026-06-01	61.000	61.680	60.900	61.380	61.380	4,475
2026-05-29	61.660	61.820	61.000	61.040	61.040	5,403
2026-05-28	62.340	62.340	61.480	61.840	61.840	1,642
2026-05-27	61.320	63.020	61.320	63.020	63.020	3,508
2026-05-26	61.700	61.940	61.300	61.320	61.320	3,146
2026-05-25	61.900	62.020	61.620	61.820	61.820	4,157
2026-05-22	62.760	62.780	61.900	62.000	62.000	9,975
2026-05-21	62.880	63.060	62.580	62.980	62.980	3,938
2026-05-20	63.000	63.640	62.980	63.640	63.640	1,522
2026-05-19	63.220	63.820	63.160	63.340	63.340	5,859
2026-05-18	61.180	62.620	61.100	62.540	62.540	5,153
2026-05-15	61.860	62.060	61.280	61.280	61.280	2,008
2026-05-14	61.880	62.260	61.800	61.900	61.900	1,437
2026-05-13	61.980	61.980	61.500	61.540	61.540	10,992
2026-05-12	61.380	62.760	61.260	62.760	62.760	837
2026-05-11	62.400	63.000	61.920	62.000	62.000	2,213
2026-05-08	63.040	63.040	62.220	62.760	62.760	2,274
2026-05-07	64.680	64.760	63.400	63.400	63.400	4,929
2026-05-06	64.940	65.460	64.820	64.840	64.840	2,761
2026-05-05	65.240	65.240	64.300	64.480	64.480	1,186

← NewerPage 2 of 22 · 1,275 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.