Danone S.A. historical data

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

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
2025-10-17	76.360	78.280	76.360	77.540	74.864	4,410
2025-10-16	75.980	76.500	75.560	76.320	73.686	722
2025-10-15	75.200	75.380	75.140	75.140	72.547	206
2025-10-14	75.580	75.640	75.280	75.280	72.682	3,009
2025-10-13	75.900	75.900	74.760	74.760	72.180	1,813
2025-10-10	76.100	76.100	75.640	75.900	73.281	723
2025-10-09	73.140	76.000	73.140	75.900	73.281	5,590
2025-10-08	72.140	73.000	72.140	72.460	69.960	425
2025-10-07	72.600	72.600	72.000	72.140	69.651	2,561
2025-10-06	72.920	72.920	72.260	72.260	69.766	4,234
2025-10-03	73.500	73.500	73.160	73.160	70.635	61
2025-10-02	73.480	73.900	73.480	73.900	71.350	133
2025-10-01	74.060	74.060	73.440	73.440	70.906	714
2025-09-30	73.480	74.200	73.300	74.120	71.562	383
2025-09-29	73.000	73.460	72.920	73.240	70.713	381
2025-09-26	72.940	73.040	72.780	72.900	70.384	1,058
2025-09-25	72.520	73.160	72.520	72.520	70.017	858
2025-09-24	72.820	72.820	72.380	72.380	69.882	628
2025-09-23	72.680	72.920	72.400	72.400	69.902	1,233
2025-09-22	73.340	73.520	72.600	72.600	70.095	1,108
2025-09-19	73.780	73.780	73.780	73.780	71.234	40
2025-09-18	73.780	73.780	73.400	73.560	71.022	26
2025-09-17	74.020	74.020	73.920	73.920	71.369	45
2025-09-16	74.920	74.920	74.300	74.300	71.736	1,337
2025-09-15	74.640	74.640	74.180	74.200	71.639	966
2025-09-12	74.760	74.760	74.580	74.640	72.064	241
2025-09-11	74.640	74.840	74.480	74.820	72.238	653
2025-09-10	74.740	75.000	74.120	74.280	71.717	434
2025-09-09	74.900	74.900	74.100	74.740	72.161	245
2025-09-08	74.700	74.720	74.600	74.720	72.142	201
2025-09-05	74.500	75.080	74.500	75.060	72.470	304
2025-09-04	74.600	75.680	74.600	74.980	72.393	382
2025-09-03	73.240	74.340	73.240	74.340	71.775	2,178
2025-09-02	72.180	73.340	72.180	73.340	70.809	121
2025-09-01	71.540	71.620	71.460	71.540	69.071	127
2025-08-29	71.200	71.400	70.840	71.180	68.724	1,225
2025-08-28	71.060	71.120	70.800	71.120	68.666	1,536
2025-08-27	72.120	72.260	71.620	71.640	69.168	1,315
2025-08-26	72.260	72.440	72.060	72.060	69.573	150
2025-08-25	73.200	73.260	72.660	72.660	70.153	858
2025-08-22	73.260	73.260	73.260	73.260	70.732	4
2025-08-21	74.340	74.340	73.760	73.880	71.331	176
2025-08-20	72.800	74.520	72.800	74.520	71.948	2,234
2025-08-19	72.060	72.220	71.900	72.220	69.728	486
2025-08-18	72.400	72.400	71.620	71.680	69.206	205
2025-08-15	72.140	72.140	72.060	72.060	69.573	289
2025-08-14	71.580	71.680	71.300	71.680	69.206	430

← NewerPage 5 of 22 · 1,274 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.