Danone SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-20	59.320	59.500	59.130	59.380	53.761	758,181
2024-03-19	59.330	59.540	59.010	59.290	53.679	796,165
2024-03-18	59.730	59.760	59.020	59.340	53.724	698,554
2024-03-15	59.530	60.180	59.400	59.600	53.960	2,583,116
2024-03-14	59.810	60.130	59.190	59.410	53.788	1,051,919
2024-03-13	59.160	59.610	59.050	59.540	53.905	1,112,499
2024-03-12	59.150	59.160	58.830	59.160	53.561	1,120,159
2024-03-11	58.770	59.010	58.470	58.970	53.389	853,933
2024-03-08	59.010	59.010	58.400	58.750	53.190	1,121,445
2024-03-07	58.630	59.040	58.410	58.880	53.308	1,086,245
2024-03-06	59.130	59.300	58.550	58.730	53.172	727,424
2024-03-05	59.100	59.490	59.000	59.210	53.607	911,746
2024-03-04	58.500	59.190	58.500	59.080	53.489	1,184,026
2024-03-01	59.010	59.260	58.530	58.720	53.163	1,008,501
2024-02-29	59.750	59.880	58.950	59.020	53.435	2,770,852
2024-02-28	60.520	60.680	59.420	59.720	54.068	1,227,089
2024-02-27	60.190	60.630	60.150	60.580	54.847	749,269
2024-02-26	60.940	60.940	60.020	60.400	54.684	821,763
2024-02-23	61.470	61.540	59.940	60.710	54.965	1,367,352
2024-02-22	63.620	63.800	61.150	61.640	55.807	1,742,907
2024-02-21	61.630	62.030	61.500	61.700	55.861	1,064,715
2024-02-20	61.300	61.830	61.300	61.680	55.843	967,794
2024-02-19	61.440	61.770	61.350	61.520	55.698	793,179
2024-02-16	61.250	61.500	60.570	61.300	55.499	892,968
2024-02-15	60.800	61.130	60.240	61.130	55.345	1,208,712
2024-02-14	60.980	61.200	60.600	60.720	54.974	716,520
2024-02-13	60.990	61.110	60.590	60.980	55.209	807,273
2024-02-12	61.000	61.100	60.800	61.010	55.236	648,027
2024-02-09	61.460	61.500	60.560	60.890	55.128	783,188
2024-02-08	61.540	62.130	61.510	61.630	55.798	828,032
2024-02-07	61.900	62.120	61.410	61.540	55.716	842,886
2024-02-06	61.590	61.960	61.220	61.940	56.078	617,330
2024-02-05	60.950	61.750	60.940	61.720	55.879	885,521
2024-02-02	61.560	61.720	60.940	60.940	55.173	943,256
2024-02-01	62.170	62.170	61.100	61.410	55.599	861,271
2024-01-31	62.290	62.450	61.630	61.740	55.897	1,404,724
2024-01-30	62.150	62.370	61.690	61.820	55.970	883,326
2024-01-29	61.260	62.240	61.250	62.240	56.350	1,260,041
2024-01-26	61.240	61.550	60.980	61.290	55.490	1,153,251
2024-01-25	61.060	61.190	60.690	61.100	55.318	908,019
2024-01-24	61.370	61.680	60.980	61.350	55.544	984,478
2024-01-23	61.750	61.800	60.930	61.540	55.716	921,148
2024-01-22	61.950	61.950	61.320	61.600	55.771	895,655
2024-01-19	61.700	62.080	61.310	61.600	55.771	975,963
2024-01-18	61.290	61.500	60.850	61.420	55.608	1,042,488
2024-01-17	61.620	61.630	61.010	61.500	55.680	1,138,135
2024-01-16	61.190	61.890	60.990	61.780	55.934	1,024,314
2024-01-15	61.750	61.870	61.330	61.550	55.725	819,188
2024-01-12	60.630	61.200	60.560	60.880	55.119	785,321
2024-01-11	61.000	61.050	60.240	60.510	54.784	1,064,951
2024-01-10	60.810	61.110	60.580	61.060	55.282	942,609
2024-01-09	61.000	61.170	60.770	61.000	55.227	1,229,029
2024-01-08	60.380	61.000	60.270	60.930	55.164	844,805
2024-01-05	60.370	60.620	60.220	60.510	54.784	1,099,002
2024-01-04	60.300	60.710	60.100	60.570	54.838	830,862
2024-01-03	59.780	61.180	59.780	60.560	54.829	1,663,310
2024-01-02	59.040	59.570	58.800	59.570	53.933	830,710
2023-12-29	58.620	58.790	58.500	58.680	53.127	494,527
2023-12-28	58.540	58.600	58.300	58.510	52.973	469,056
2023-12-27	58.230	58.470	58.040	58.410	52.882	462,551

← NewerPage 12 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.