Danone S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	64.720	65.280	64.640	65.200	65.200	1,303
2026-04-30	66.040	66.800	65.920	66.780	64.476	4,228
2026-04-29	66.820	66.820	66.000	66.120	63.838	1,687
2026-04-28	67.000	67.520	67.000	67.340	65.016	634
2026-04-27	66.960	67.120	66.580	66.580	64.282	1,391
2026-04-24	67.940	67.940	67.540	67.540	65.209	133
2026-04-23	67.980	68.380	67.800	68.120	65.769	929
2026-04-22	68.380	68.380	67.840	68.040	65.692	761
2026-04-21	67.840	67.980	66.420	66.420	64.128	1,947
2026-04-20	67.980	68.040	67.900	67.980	65.634	491
2026-04-17	67.780	68.100	67.700	68.100	65.750	333
2026-04-16	67.820	67.900	67.500	67.500	65.171	1,338
2026-04-15	67.740	68.340	67.440	67.900	65.557	6,815
2026-04-14	67.800	67.800	67.440	67.440	65.113	1,049
2026-04-13	68.220	68.300	67.280	67.280	64.958	1,350
2026-04-10	68.880	69.320	68.880	69.160	66.773	3,833
2026-04-09	69.340	69.480	68.620	68.760	66.387	9,629
2026-04-08	69.420	69.420	68.740	69.000	66.619	1,236
2026-04-07	69.640	70.140	69.280	69.320	66.928	922
2026-04-02	69.520	69.620	69.240	69.300	66.909	783
2026-04-01	69.280	69.280	68.320	69.060	66.677	1,102
2026-03-31	69.860	69.860	68.740	69.020	66.638	611
2026-03-30	67.720	69.300	67.720	69.300	66.909	1,443
2026-03-27	67.900	68.180	66.400	67.160	64.842	5,216
2026-03-26	67.900	68.200	67.020	67.920	65.576	1,472
2026-03-25	68.620	68.620	67.000	67.720	65.383	944
2026-03-24	68.400	68.400	67.640	68.320	65.962	737
2026-03-23	68.000	69.040	67.960	68.200	65.847	2,781
2026-03-20	69.680	69.680	68.500	68.500	66.136	3,473
2026-03-19	70.300	70.400	69.240	69.440	67.044	5,055
2026-03-18	72.400	72.400	70.520	70.740	68.299	1,554
2026-03-17	72.780	73.340	72.780	73.180	70.655	2,078
2026-03-16	71.840	72.800	71.840	72.800	70.288	2,592
2026-03-13	69.820	71.800	69.820	71.800	69.322	2,794
2026-03-12	68.700	70.140	68.700	70.140	67.720	3,635
2026-03-11	69.160	69.180	68.740	69.040	66.658	676
2026-03-10	69.320	69.440	68.660	69.280	66.889	1,563
2026-03-09	69.160	69.680	69.160	69.340	66.947	1,691
2026-03-06	69.840	70.240	69.460	70.180	67.758	3,259
2026-03-05	70.700	71.080	69.840	70.020	67.604	6,226
2026-03-04	71.500	72.200	70.960	70.960	68.511	7,257
2026-03-03	70.940	71.100	69.900	69.900	67.488	2,636
2026-03-02	71.940	71.940	71.000	71.200	68.743	1,285
2026-02-27	72.680	73.420	72.180	72.600	70.095	1,461
2026-02-26	72.640	72.680	72.580	72.680	70.172	79
2026-02-25	71.900	72.820	71.900	72.380	69.882	1,259
2026-02-24	71.820	72.240	71.820	72.060	69.573	299
2026-02-23	73.560	73.560	71.740	71.920	69.438	2,213
2026-02-20	73.040	74.260	73.020	73.540	71.002	2,166
2026-02-19	73.120	74.140	72.780	74.140	71.582	777
2026-02-18	72.520	72.520	72.140	72.300	69.805	1,612
2026-02-17	73.080	73.080	72.420	72.420	69.921	765
2026-02-16	72.020	73.000	72.020	72.560	70.056	340
2026-02-13	72.300	72.400	71.820	72.340	69.844	3,642
2026-02-12	69.560	72.320	69.560	72.320	69.824	4,658
2026-02-11	70.380	70.620	67.640	69.060	66.677	8,393
2026-02-10	69.500	70.060	69.480	70.040	67.623	1,258
2026-02-09	69.100	69.840	69.040	69.840	67.430	1,405
2026-02-06	70.360	70.360	69.000	69.200	66.812	3,593
2026-02-05	71.860	71.900	71.300	71.780	69.303	727

← NewerPage 3 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.