Danone SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	64.460	65.580	64.360	65.220	61.210	2,155,299
2024-09-05	64.620	65.100	64.260	64.420	60.459	1,195,670
2024-09-04	63.800	64.720	63.800	64.460	60.496	1,506,265
2024-09-03	63.500	63.940	63.200	63.780	59.858	1,066,599
2024-09-02	62.620	63.200	62.540	63.200	59.314	652,310
2024-08-30	62.360	63.160	62.320	62.800	58.939	1,429,465
2024-08-29	62.340	62.860	62.320	62.440	58.601	1,032,072
2024-08-28	61.640	62.300	61.620	62.240	58.413	831,295
2024-08-27	61.300	61.660	61.220	61.480	57.700	772,574
2024-08-26	60.740	61.240	60.740	61.240	57.474	598,558
2024-08-23	60.880	61.300	60.660	60.820	57.080	944,530
2024-08-22	60.220	60.940	60.220	60.860	57.118	750,399
2024-08-21	60.560	60.580	59.380	60.320	56.611	1,156,259
2024-08-20	60.740	60.840	60.220	60.580	56.855	740,347
2024-08-19	60.540	60.740	60.360	60.720	56.986	598,999
2024-08-16	60.200	60.660	60.120	60.500	56.780	847,474
2024-08-15	60.700	60.840	60.180	60.400	56.686	761,934
2024-08-14	60.040	60.620	59.840	60.620	56.893	875,398
2024-08-13	60.100	60.160	59.540	60.000	56.311	862,598
2024-08-12	60.180	60.260	59.980	60.140	56.442	654,559
2024-08-09	60.320	60.360	59.880	60.100	56.405	870,640
2024-08-08	60.920	61.080	60.020	60.520	56.799	1,039,114
2024-08-07	59.860	60.840	59.780	60.740	57.005	1,096,216
2024-08-06	60.240	60.640	59.660	60.180	56.480	1,316,839
2024-08-05	61.500	62.200	60.360	60.500	56.780	2,312,500
2024-08-02	60.340	61.780	60.000	61.540	57.756	2,278,233
2024-08-01	59.740	60.600	59.460	59.820	56.142	1,431,315
2024-07-31	60.020	61.660	59.940	60.160	56.461	2,279,862
2024-07-30	58.600	58.880	58.300	58.840	55.222	1,137,329
2024-07-29	59.060	59.060	58.200	58.480	54.884	864,950
2024-07-26	58.060	59.180	57.880	59.040	55.410	961,887
2024-07-25	57.940	58.560	57.860	58.400	54.809	1,270,706
2024-07-24	58.000	58.380	57.800	58.200	54.621	963,285
2024-07-23	58.740	58.880	58.380	58.560	54.959	709,337
2024-07-22	58.800	59.120	58.500	58.700	55.091	930,904
2024-07-19	58.800	58.880	58.300	58.500	54.903	1,712,254
2024-07-18	59.140	59.360	58.940	58.940	55.316	1,311,358
2024-07-17	58.420	58.900	58.220	58.760	55.147	846,592
2024-07-16	58.000	58.400	57.780	58.400	54.809	672,087
2024-07-15	58.920	59.280	58.360	58.360	54.772	867,338
2024-07-12	58.880	59.100	58.680	59.060	55.429	747,585
2024-07-11	58.260	58.740	58.120	58.600	54.997	881,152
2024-07-10	58.140	58.300	57.760	58.140	54.565	1,021,364
2024-07-09	57.900	58.120	57.600	57.820	54.265	1,047,456
2024-07-08	58.660	58.860	58.020	58.080	54.509	915,191
2024-07-05	58.900	59.140	58.260	58.560	54.959	1,052,427
2024-07-04	58.380	58.940	58.280	58.860	55.241	964,519
2024-07-03	57.960	58.320	57.740	58.140	54.565	1,102,437
2024-07-02	57.440	57.880	57.220	57.800	54.246	1,288,066
2024-07-01	57.660	58.140	57.500	57.700	54.152	1,239,136
2024-06-28	57.420	57.520	56.740	57.080	53.570	1,278,552
2024-06-27	58.000	58.000	57.120	57.240	53.720	1,313,573
2024-06-26	58.120	58.560	57.900	58.080	54.509	1,140,544
2024-06-25	59.480	59.500	57.880	58.160	54.584	1,365,709
2024-06-24	58.640	59.280	58.640	58.860	55.241	1,359,600
2024-06-21	57.540	58.800	57.500	58.540	54.940	4,466,095
2024-06-20	57.700	57.700	56.140	57.400	53.871	2,826,605
2024-06-19	59.280	59.400	58.860	58.920	55.297	971,832
2024-06-18	59.040	59.380	59.020	59.260	55.616	926,300
2024-06-17	59.100	59.340	58.820	59.080	55.447	1,037,612

← NewerPage 10 of 22 · 1,285 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
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.