Danone S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	70.920	71.500	70.900	71.500	69.033	808
2025-08-12	70.620	70.800	70.620	70.800	68.357	236
2025-08-11	71.880	71.880	70.740	70.740	68.299	121
2025-08-08	71.920	71.920	71.880	71.900	69.419	163
2025-08-07	71.800	71.800	71.200	71.500	69.033	901
2025-08-06	72.000	72.000	71.580	71.760	69.284	465
2025-08-05	72.980	72.980	72.280	72.320	69.824	1,073
2025-08-04	72.260	73.180	72.260	73.080	70.558	223
2025-08-01	71.940	73.120	71.860	72.520	70.017	2,195
2025-07-31	71.580	72.220	71.420	71.860	69.380	902
2025-07-30	70.740	71.380	70.160	71.220	68.762	10,539
2025-07-29	65.760	66.340	65.600	66.340	64.051	2,349
2025-07-28	66.840	66.840	65.780	65.780	63.510	741
2025-07-25	67.160	67.160	66.400	66.780	64.476	2,326
2025-07-24	66.980	67.400	66.980	67.300	64.978	1,330
2025-07-23	67.620	67.620	67.100	67.200	64.881	1,224
2025-07-22	67.100	67.100	67.060	67.060	64.746	428
2025-07-21	67.760	67.760	67.080	67.160	64.842	364
2025-07-18	68.000	68.040	67.800	68.040	65.692	662
2025-07-17	67.600	67.780	67.600	67.780	65.441	66
2025-07-16	68.080	68.080	67.500	67.520	65.190	877
2025-07-15	68.080	68.160	67.820	67.880	65.538	123
2025-07-14	68.100	68.200	68.060	68.200	65.847	107
2025-07-11	68.140	68.140	67.780	67.840	65.499	468
2025-07-10	67.940	68.440	67.940	68.220	65.866	163
2025-07-09	67.920	68.240	67.920	67.980	65.634	250
2025-07-08	68.120	68.120	67.360	67.720	65.383	1,713
2025-07-07	68.900	68.900	67.900	68.120	65.769	1,618
2025-07-04	69.000	69.060	68.780	69.060	66.677	257
2025-07-03	68.880	69.020	68.880	69.020	66.638	327
2025-07-02	70.260	70.260	69.320	69.420	67.024	709
2025-07-01	69.580	70.180	69.580	70.180	67.758	305
2025-06-30	69.580	69.580	69.220	69.360	66.966	173
2025-06-27	69.180	69.840	69.180	69.500	67.102	2,300
2025-06-26	69.780	69.780	69.440	69.500	67.102	1,181
2025-06-25	71.220	71.220	69.560	69.760	67.353	1,384
2025-06-24	71.920	72.140	71.480	71.480	69.013	977
2025-06-23	71.080	71.600	71.080	71.600	69.129	248
2025-06-20	71.700	71.700	71.220	71.560	69.091	676
2025-06-19	71.780	71.780	71.260	71.260	68.801	1,608
2025-06-18	71.660	71.960	71.620	71.960	69.477	156
2025-06-17	71.440	71.760	71.440	71.760	69.284	425
2025-06-16	72.400	72.840	72.400	72.460	69.960	1,065
2025-06-13	73.140	73.220	72.640	72.640	70.133	323
2025-06-12	73.320	73.420	73.180	73.240	70.713	119
2025-06-11	73.220	73.220	73.160	73.160	70.635	339
2025-06-10	73.860	73.860	73.460	73.620	71.079	1,255
2025-06-09	74.100	74.100	73.460	73.840	71.292	601
2025-06-06	74.480	74.480	74.100	74.100	71.543	85
2025-06-05	74.620	74.620	74.140	74.260	71.697	57
2025-06-04	74.620	74.720	74.320	74.320	71.755	528
2025-06-03	75.480	75.480	74.660	74.660	72.084	464
2025-06-02	75.480	75.480	75.000	75.000	72.412	166
2025-05-30	74.760	75.560	74.740	75.140	72.547	186
2025-05-29	75.240	75.400	75.080	75.120	72.528	121
2025-05-28	75.340	75.580	75.180	75.300	72.702	1,158
2025-05-27	76.100	76.100	75.600	75.600	72.991	89
2025-05-26	76.100	76.100	75.720	76.040	73.416	2,689
2025-05-23	75.920	75.920	75.220	75.620	73.010	261
2025-05-22	75.460	75.780	75.340	75.740	73.126	354

← NewerPage 6 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.