Danone S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	75.420	75.880	75.200	75.700	73.088	2,233
2025-05-20	74.840	75.560	74.840	75.260	72.663	497
2025-05-19	74.160	74.660	74.160	74.460	71.890	961
2025-05-16	74.060	74.380	73.820	74.180	71.620	1,530
2025-05-15	72.080	73.380	72.080	73.380	70.848	1,055
2025-05-14	71.820	71.980	71.580	71.980	69.496	362
2025-05-13	72.180	72.180	71.340	71.340	68.878	628
2025-05-12	74.160	74.160	71.700	71.760	69.284	3,052
2025-05-09	74.400	74.760	73.980	74.340	71.775	5,604
2025-05-08	75.060	75.060	74.160	74.160	71.601	521
2025-05-07	75.060	75.080	74.740	74.980	72.393	596
2025-05-06	75.280	75.340	74.800	74.900	72.315	606
2025-05-05	75.160	75.240	74.740	75.240	72.644	704
2025-05-02	76.040	77.180	75.780	77.160	72.422	1,271
2025-04-30	75.780	75.920	75.780	75.920	71.258	163
2025-04-29	75.260	75.380	74.880	75.040	70.432	2,655
2025-04-28	74.900	75.000	74.500	74.740	70.150	775
2025-04-25	74.860	75.500	74.620	74.800	70.206	1,620
2025-04-24	74.560	75.560	74.560	75.160	70.544	1,871
2025-04-23	73.280	74.320	73.280	74.280	69.718	1,209
2025-04-22	74.260	74.260	73.340	73.720	69.193	1,083
2025-04-17	73.040	74.040	73.040	73.720	69.193	4,703
2025-04-16	73.700	73.720	73.340	73.720	69.193	1,161
2025-04-15	72.320	73.120	72.320	72.980	68.498	1,015
2025-04-14	70.960	71.920	70.960	71.920	67.503	656
2025-04-11	70.840	71.580	70.840	71.220	66.846	1,669
2025-04-10	70.020	70.840	69.180	70.340	66.020	799
2025-04-09	70.260	70.260	69.460	69.680	65.401	7,141
2025-04-08	69.340	71.360	68.900	71.360	66.978	1,000
2025-04-07	70.180	71.600	69.340	69.340	65.082	10,007
2025-04-04	74.440	74.780	72.340	72.340	67.898	5,255
2025-04-03	71.900	73.200	71.900	73.020	68.536	2,406
2025-04-02	70.600	70.600	70.200	70.400	66.077	873
2025-04-01	71.480	71.480	70.560	70.660	66.321	92
2025-03-31	70.740	70.820	70.700	70.820	66.471	886
2025-03-28	70.420	70.980	70.420	70.820	66.471	299
2025-03-27	70.960	71.200	70.760	70.820	66.471	796
2025-03-26	71.040	71.040	70.060	70.560	66.227	2,840
2025-03-25	71.540	71.540	71.040	71.080	66.715	419
2025-03-24	71.720	71.720	70.680	70.800	66.452	2,387
2025-03-21	71.320	71.900	71.320	71.880	67.466	361
2025-03-20	71.500	71.760	71.500	71.520	67.128	541
2025-03-19	70.920	71.520	70.660	71.460	67.072	3,140
2025-03-18	71.100	71.100	70.720	70.720	66.377	144
2025-03-17	71.380	71.880	71.320	71.780	67.372	232
2025-03-14	71.420	72.100	71.420	71.480	67.090	1,055
2025-03-13	70.900	71.120	70.680	70.680	66.339	529
2025-03-12	71.640	71.920	70.660	70.660	66.321	862
2025-03-11	72.320	72.480	71.180	71.400	67.015	1,496
2025-03-10	71.900	72.500	71.740	72.360	67.916	3,524
2025-03-07	70.820	71.880	70.540	71.800	67.391	1,487
2025-03-06	70.040	70.740	69.860	70.380	66.058	3,050
2025-03-05	71.120	71.340	70.640	70.740	66.396	2,828
2025-03-04	69.120	72.220	69.120	72.220	67.785	7,182
2025-03-03	69.040	69.220	68.920	68.920	64.688	636
2025-02-28	68.080	69.080	68.080	68.840	64.612	1,145
2025-02-27	68.320	68.440	67.620	68.400	64.199	1,270
2025-02-26	70.240	70.460	69.100	69.140	64.894	1,203
2025-02-25	69.500	69.620	69.340	69.540	65.269	404
2025-02-24	68.880	69.960	68.840	69.960	65.664	3,219

← NewerPage 7 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.