Danone SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-22	58.310	58.560	58.140	58.320	52.801	616,036
2023-12-21	58.150	58.490	58.020	58.300	52.783	794,121
2023-12-20	57.770	58.320	57.650	58.120	52.620	899,676
2023-12-19	58.320	58.440	57.850	57.880	52.403	1,166,963
2023-12-18	57.830	58.270	57.790	58.270	52.756	745,476
2023-12-15	57.990	58.180	57.010	57.980	52.493	2,655,038
2023-12-14	59.600	59.770	58.200	58.200	52.692	1,878,868
2023-12-13	59.600	59.650	59.150	59.310	53.697	1,134,387
2023-12-12	59.480	59.740	59.380	59.550	53.915	903,710
2023-12-11	59.320	59.620	59.120	59.480	53.851	1,097,927
2023-12-08	58.920	59.400	58.500	59.220	53.616	1,013,552
2023-12-07	58.930	59.400	58.900	59.140	53.543	947,260
2023-12-06	58.570	59.310	58.450	58.720	53.163	930,877
2023-12-05	58.950	59.070	58.360	58.620	53.073	1,112,736
2023-12-04	58.550	59.010	58.450	58.790	53.226	947,294
2023-12-01	59.270	59.440	58.380	58.590	53.045	1,181,404
2023-11-30	59.150	59.170	58.700	58.970	53.389	1,915,212
2023-11-29	59.080	59.370	58.840	59.150	53.552	871,000
2023-11-28	58.870	59.050	58.580	59.050	53.462	985,311
2023-11-27	59.110	59.200	58.890	59.080	53.489	614,349
2023-11-24	58.630	59.170	58.510	59.120	53.525	861,597
2023-11-23	58.590	58.920	58.470	58.660	53.109	423,112
2023-11-22	58.500	58.760	58.360	58.550	53.009	747,462
2023-11-21	57.190	58.190	57.190	58.190	52.683	956,641
2023-11-20	57.550	57.980	57.420	57.430	51.995	760,733
2023-11-17	57.570	57.930	57.450	57.540	52.095	1,272,769
2023-11-16	57.600	57.770	57.400	57.400	51.968	1,099,577
2023-11-15	58.070	58.320	57.310	57.530	52.086	872,474
2023-11-14	58.160	58.390	57.870	58.120	52.620	1,248,566
2023-11-13	57.450	58.030	57.170	58.030	52.538	964,714
2023-11-10	57.390	57.680	57.130	57.370	51.941	1,026,619
2023-11-09	56.860	57.570	56.710	57.380	51.950	783,773
2023-11-08	56.680	57.080	56.630	56.910	51.524	682,666
2023-11-07	56.860	57.230	56.650	56.850	51.470	834,046
2023-11-06	57.180	57.200	56.670	56.840	51.461	1,071,340
2023-11-03	57.310	57.650	57.050	57.050	51.651	922,651
2023-11-02	57.460	57.730	56.850	57.110	51.705	1,348,389
2023-11-01	57.020	57.570	56.690	57.170	51.760	1,258,731
2023-10-31	55.750	56.430	55.750	56.150	50.836	1,309,623
2023-10-30	55.500	55.710	54.780	55.700	50.429	1,126,282
2023-10-27	56.040	56.310	55.030	55.170	49.949	1,144,623
2023-10-26	55.210	57.030	55.210	56.200	50.882	1,628,657
2023-10-25	54.270	54.940	54.230	54.870	49.677	1,174,809
2023-10-24	54.040	54.380	53.660	54.260	49.125	1,197,566
2023-10-23	54.080	54.150	53.650	53.900	48.799	806,207
2023-10-20	53.720	54.320	53.460	54.100	48.980	1,203,385
2023-10-19	54.200	54.370	53.810	54.080	48.962	1,046,989
2023-10-18	54.510	54.890	54.310	54.580	49.415	1,103,704
2023-10-17	54.070	54.640	53.970	54.440	49.288	1,035,128
2023-10-16	53.910	54.460	53.690	54.130	49.007	1,075,735
2023-10-13	54.000	54.280	53.700	54.000	48.890	1,032,481
2023-10-12	54.850	54.900	54.080	54.190	49.062	1,014,333
2023-10-11	53.940	54.920	53.820	54.650	49.478	1,218,712
2023-10-10	53.230	54.400	53.150	54.120	48.998	1,686,784
2023-10-09	51.250	52.890	51.170	52.710	47.722	1,663,872
2023-10-06	51.850	51.850	50.590	51.310	46.454	1,340,193
2023-10-05	51.920	52.230	51.540	51.910	46.998	776,695
2023-10-04	51.740	52.360	51.480	51.610	46.726	938,425
2023-10-03	51.490	51.970	51.490	51.890	46.979	1,174,286
2023-10-02	52.250	52.540	51.400	51.570	46.690	1,014,723

← NewerPage 13 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.