Danone SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-17	59.100	59.340	58.820	59.080	55.447	1,037,612
2024-06-14	59.700	59.740	58.480	58.800	55.185	1,828,605
2024-06-13	59.920	60.000	59.460	59.760	56.085	1,259,220
2024-06-12	59.720	60.200	59.540	60.000	56.311	1,077,373
2024-06-11	59.340	59.740	59.040	59.540	55.879	1,225,011
2024-06-10	59.300	59.780	59.000	59.340	55.691	1,224,612
2024-06-07	59.800	60.160	59.620	60.020	56.329	1,281,940
2024-06-06	59.200	59.940	59.160	59.860	56.179	729,167
2024-06-05	59.900	59.920	59.360	59.360	55.710	1,024,179
2024-06-04	59.020	59.710	58.840	59.640	55.973	1,035,316
2024-06-03	59.380	59.540	59.100	59.240	55.597	803,912
2024-05-31	59.040	59.560	58.760	59.120	55.485	2,607,308
2024-05-30	58.520	58.900	58.440	58.860	55.241	652,970
2024-05-29	58.580	58.920	58.400	58.520	54.922	868,400
2024-05-28	59.300	59.360	58.720	58.780	55.166	969,002
2024-05-27	59.120	59.420	59.040	59.280	55.635	343,613
2024-05-24	59.120	59.460	58.960	59.180	55.541	688,820
2024-05-23	59.700	59.780	59.200	59.240	55.597	717,463
2024-05-22	60.000	60.020	59.380	59.760	56.085	723,892
2024-05-21	59.960	60.020	59.760	60.000	56.311	869,177
2024-05-20	59.780	60.040	59.520	59.940	56.254	472,645
2024-05-17	59.980	60.120	59.580	59.940	56.254	1,239,720
2024-05-16	59.540	59.860	59.500	59.860	56.179	911,135
2024-05-15	59.400	59.820	59.300	59.620	55.954	981,643
2024-05-14	60.000	60.000	59.200	59.400	55.748	976,654
2024-05-13	59.680	60.060	59.560	60.000	56.311	723,416
2024-05-10	59.260	59.760	59.260	59.500	55.841	1,127,441
2024-05-09	59.300	59.460	58.900	59.280	55.635	756,721
2024-05-08	58.940	59.500	58.860	59.320	55.673	1,085,047
2024-05-07	58.100	58.800	57.980	58.720	55.109	1,012,483
2024-05-06	57.860	58.780	57.820	58.100	54.528	816,925
2024-05-03	57.400	57.920	57.080	57.740	54.190	1,735,441
2024-05-02	58.600	59.500	58.600	59.460	53.833	1,419,512
2024-04-30	58.780	59.000	58.460	58.660	53.109	1,771,950
2024-04-29	58.320	58.800	58.300	58.660	53.109	1,032,070
2024-04-26	59.460	59.620	57.980	58.300	52.783	1,267,351
2024-04-25	59.880	60.020	58.980	59.300	53.688	1,376,895
2024-04-24	59.360	59.920	59.360	59.760	54.105	1,001,934
2024-04-23	60.100	60.180	59.580	59.600	53.960	1,038,788
2024-04-22	60.000	60.080	59.300	59.940	54.268	829,616
2024-04-19	59.120	59.560	58.780	59.440	53.815	1,388,820
2024-04-18	60.500	60.500	58.720	59.060	53.471	1,906,515
2024-04-17	57.660	58.700	57.640	58.540	53.000	1,410,166
2024-04-16	57.500	57.740	57.340	57.620	52.167	1,100,129
2024-04-15	57.980	58.100	57.600	57.760	52.294	961,266
2024-04-12	57.860	58.160	57.500	57.780	52.312	846,795
2024-04-11	57.520	57.880	57.460	57.620	52.167	910,337
2024-04-10	57.660	57.740	57.160	57.520	52.077	852,796
2024-04-09	57.400	57.920	57.320	57.560	52.113	772,562
2024-04-08	57.920	58.080	57.560	57.680	52.222	965,517
2024-04-05	57.440	57.980	57.420	57.980	52.493	1,063,306
2024-04-04	58.340	58.700	57.860	58.000	52.511	905,601
2024-04-03	59.000	59.320	58.480	58.520	52.982	1,129,772
2024-04-02	59.900	60.060	58.980	58.980	53.398	1,268,695
2024-03-28	59.890	60.030	59.570	59.890	54.222	1,213,072
2024-03-27	60.040	60.380	59.450	59.730	54.078	1,006,817
2024-03-26	59.190	60.010	59.070	60.010	54.331	832,526
2024-03-25	59.490	59.560	58.830	59.320	53.706	943,867
2024-03-22	59.230	59.600	59.190	59.570	53.933	880,411
2024-03-21	59.390	59.530	58.870	59.150	53.552	795,254

← NewerPage 11 of 22 · 1,286 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.