Danone S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	70.680	71.760	70.680	71.760	69.284	7,515
2026-02-03	69.520	70.580	69.520	70.380	67.951	4,958
2026-02-02	67.420	69.260	66.820	68.900	66.522	11,407
2026-01-30	65.680	66.340	65.380	65.880	63.607	1,665
2026-01-29	66.260	66.400	65.840	66.200	63.916	5,836
2026-01-28	65.640	66.820	65.640	66.520	64.224	2,412
2026-01-27	66.120	66.420	65.880	66.220	63.935	5,713
2026-01-26	65.720	66.260	63.660	66.060	63.780	17,714
2026-01-23	67.340	68.000	67.340	67.560	65.229	1,796
2026-01-22	69.000	69.440	68.340	68.340	65.982	2,539
2026-01-21	69.940	70.000	66.540	67.360	65.036	10,652
2026-01-20	73.940	73.940	73.340	73.580	71.041	541
2026-01-19	74.480	74.480	73.820	74.020	71.466	2,943
2026-01-16	75.480	75.860	75.460	75.460	72.856	777
2026-01-15	75.860	76.920	75.860	76.480	73.841	1,086
2026-01-14	77.280	77.280	74.960	76.240	73.609	182
2026-01-13	77.100	77.560	76.820	77.560	74.884	392
2026-01-12	76.560	77.340	76.360	77.340	74.671	541
2026-01-09	76.140	76.800	76.140	76.800	74.150	526
2026-01-08	74.880	76.600	74.880	76.180	73.551	322
2026-01-07	76.000	76.140	75.000	75.000	72.412	1,872
2026-01-06	74.380	75.200	74.380	75.080	72.489	304
2026-01-05	75.500	75.500	73.740	74.520	71.948	1,459
2026-01-02	76.560	76.560	75.840	76.020	73.397	369
2025-12-30	76.720	76.940	76.660	76.900	74.246	178
2025-12-29	76.520	76.980	76.460	76.780	74.130	648
2025-12-23	77.080	77.120	76.460	76.460	73.821	254
2025-12-22	77.080	77.100	76.500	76.940	74.285	1,002
2025-12-19	78.040	78.040	77.660	77.720	75.038	200
2025-12-18	78.360	78.460	77.480	78.240	75.540	2,263
2025-12-17	77.200	77.540	77.020	77.320	74.652	319
2025-12-16	77.700	77.700	76.960	76.960	74.304	233
2025-12-15	76.380	77.600	76.380	77.120	74.459	5,531
2025-12-12	75.820	76.360	75.820	76.080	73.455	293
2025-12-11	75.000	75.740	75.000	75.740	73.126	973
2025-12-10	75.600	75.620	75.140	75.160	72.566	1,430
2025-12-09	76.240	76.240	75.640	75.640	73.030	82
2025-12-08	76.560	76.600	75.820	76.060	73.435	490
2025-12-05	76.580	76.600	76.200	76.200	73.570	181
2025-12-04	76.040	76.400	76.040	76.160	73.532	518
2025-12-03	76.520	77.100	76.300	76.560	73.918	867
2025-12-02	77.720	77.720	76.040	76.680	74.034	3,131
2025-12-01	77.260	77.620	77.260	77.400	74.729	1,217
2025-11-28	77.000	77.040	76.920	77.040	74.381	979
2025-11-27	77.320	77.500	77.320	77.400	74.729	85
2025-11-26	77.280	77.480	76.660	77.480	74.806	54
2025-11-25	77.000	77.440	77.000	77.220	74.555	2,392
2025-11-24	78.040	78.040	77.120	77.120	74.459	104
2025-11-21	78.040	78.480	78.040	78.480	75.772	697
2025-11-20	77.720	77.720	77.220	77.220	74.555	1,399
2025-11-19	77.600	78.060	77.600	77.720	75.038	14,357
2025-11-18	78.060	78.060	77.700	77.700	75.019	113
2025-11-17	78.500	78.500	78.000	78.260	75.559	1,509
2025-11-14	79.880	79.900	78.460	78.540	75.830	2,391
2025-11-13	79.560	79.760	79.560	79.620	76.872	101
2025-11-12	78.940	79.400	78.860	79.300	76.563	1,963
2025-11-11	78.400	79.200	78.380	78.960	76.235	1,251
2025-11-10	78.060	78.360	78.060	78.180	75.482	1,115
2025-11-07	77.480	78.200	77.480	78.200	75.501	2,051
2025-11-06	76.860	77.320	76.860	77.320	74.652	498

← NewerPage 4 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.