Danone S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	61.040	61.460	60.920	61.460	61.460	2,818
2026-10-15	61.560	61.680	60.900	61.080	61.080	9,668
2026-10-14	58.700	60.320	58.700	60.320	60.320	3,881
2026-10-13	59.940	60.200	57.860	58.740	58.740	8,062
2026-10-12	58.840	59.440	58.840	59.320	59.320	3,306
2026-10-09	59.880	59.880	58.560	58.680	58.680	2,798
2026-10-08	58.680	59.780	58.580	59.260	59.260	2,634
2026-10-07	58.940	59.040	58.600	58.740	58.740	3,254
2026-10-06	58.020	58.800	57.940	58.800	58.800	2,003
2026-10-05	58.540	58.540	57.740	57.760	57.760	3,122
2026-10-02	58.880	59.400	58.600	59.080	59.080	5,526
2026-10-01	57.960	58.240	57.300	57.560	57.560	7,814
2026-09-30	59.020	59.580	58.700	58.720	58.720	4,326
2026-09-29	59.180	59.240	58.640	58.780	58.780	5,272
2026-09-28	59.880	60.220	59.540	59.540	59.540	4,440
2026-09-25	60.240	60.240	59.440	59.560	59.560	5,113
2026-09-24	60.480	60.720	60.120	60.120	60.120	1,905
2026-09-23	60.880	61.140	60.240	60.260	60.260	3,646
2026-09-22	60.680	61.160	60.540	60.980	60.980	2,517
2026-09-21	60.300	60.340	60.140	60.300	60.300	1,201
2026-09-18	60.880	61.040	60.140	60.580	60.580	5,228
2026-09-17	61.040	61.500	60.980	61.400	61.400	2,396
2026-09-16	61.200	61.200	60.800	60.900	60.900	6,029
2026-09-15	62.120	62.120	61.620	61.620	61.620	1,513
2026-09-14	61.720	62.420	61.480	62.300	62.300	3,485
2026-09-11	61.900	62.240	61.480	61.480	61.480	4,242
2026-09-10	62.800	62.800	61.860	61.900	61.900	3,637
2026-09-09	64.400	64.400	63.100	63.100	63.100	10,380
2026-09-08	64.320	65.420	64.160	64.940	64.940	2,777
2026-09-07	63.260	63.640	63.260	63.560	63.560	1,093
2026-09-04	63.560	63.860	63.280	63.740	63.740	3,109
2026-09-03	64.100	64.100	63.600	63.640	63.640	2,846
2026-09-02	64.520	64.520	64.120	64.360	64.360	7,303
2026-09-01	64.560	64.820	64.320	64.580	64.580	3,122
2026-08-31	64.360	64.600	64.280	64.280	64.280	1,411
2026-08-28	64.700	64.700	64.200	64.500	64.500	2,671
2026-08-27	65.180	65.180	64.620	64.720	64.720	1,805
2026-08-26	65.460	65.700	65.240	65.700	65.700	823
2026-08-25	66.060	66.060	65.560	65.560	65.560	1,292
2026-08-24	66.380	66.380	65.720	66.180	66.180	1,164
2026-08-21	65.960	66.980	65.720	66.340	66.340	1,946
2026-08-20	65.540	66.200	65.540	66.160	66.160	1,568
2026-08-19	65.480	65.740	65.380	65.660	65.660	2,341
2026-08-18	65.360	65.700	65.240	65.480	65.480	3,788
2026-08-17	66.460	66.460	64.880	65.280	65.280	4,372
2026-08-14	67.820	67.820	66.900	67.340	67.340	3,699
2026-08-13	67.340	68.220	67.240	67.980	67.980	2,379
2026-08-12	66.880	67.240	66.840	67.080	67.080	911
2026-08-11	67.980	67.980	67.300	67.420	67.420	1,537
2026-08-10	67.860	68.100	67.660	68.100	68.100	1,384
2026-08-07	68.200	68.480	67.920	68.180	68.180	1,209
2026-08-06	68.740	68.740	68.200	68.200	68.200	1,110
2026-08-05	67.960	68.900	67.960	68.100	68.100	2,570
2026-08-04	67.500	68.620	67.300	68.140	68.140	1,266
2026-08-03	67.320	67.860	67.320	67.840	67.840	872
2026-07-31	67.420	67.620	67.040	67.540	67.540	2,547
2026-07-30	70.540	70.540	68.440	68.440	68.440	1,930
2026-07-29	70.160	70.660	68.700	70.660	70.660	7,210
2026-07-28	71.780	72.660	71.780	72.220	72.220	1,459
2026-07-27	70.300	71.180	69.960	70.820	70.820	3,017

Page 1 of 3 · 129 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.