Danone S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 77.160 | 77.180 | 77.040 | 77.100 | 74.439 | 40 |
| 2025-11-04 | 76.300 | 77.180 | 76.200 | 77.180 | 74.517 | 1,197 |
| 2025-11-03 | 76.580 | 76.720 | 76.440 | 76.720 | 74.073 | 696 |
| 2025-10-31 | 77.460 | 77.460 | 76.660 | 76.680 | 74.034 | 230 |
| 2025-10-30 | 77.080 | 77.240 | 77.040 | 77.240 | 74.575 | 143 |
| 2025-10-29 | 77.500 | 77.680 | 77.000 | 77.000 | 74.343 | 2,171 |
| 2025-10-28 | 77.120 | 78.100 | 76.980 | 78.100 | 75.405 | 2,566 |
| 2025-10-27 | 77.540 | 78.160 | 77.540 | 78.020 | 75.328 | 352 |
| 2025-10-24 | 77.700 | 77.920 | 77.700 | 77.760 | 75.077 | 894 |
| 2025-10-23 | 78.300 | 78.720 | 78.260 | 78.260 | 75.559 | 276 |
| 2025-10-22 | 78.040 | 78.680 | 78.040 | 78.660 | 75.946 | 2,864 |
| 2025-10-21 | 77.720 | 78.120 | 77.720 | 78.040 | 75.347 | 121 |
| 2025-10-20 | 77.300 | 77.700 | 77.280 | 77.700 | 75.019 | 916 |
← NewerPage 5 of 5 · 253 trading days
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.