Danone SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-29	51.950	52.400	51.750	52.260	47.314	1,367,634
2023-09-28	51.580	51.660	50.890	51.450	46.581	889,878
2023-09-27	52.370	52.560	51.590	51.660	46.771	754,680
2023-09-26	52.090	52.680	52.060	52.500	47.532	778,155
2023-09-25	52.780	53.220	52.250	52.410	47.450	869,926
2023-09-22	53.170	53.360	52.720	53.020	48.003	746,213
2023-09-21	53.990	54.140	53.470	53.560	48.491	859,813
2023-09-20	53.660	54.370	53.660	54.080	48.962	995,048
2023-09-19	53.630	53.950	53.350	53.560	48.491	927,843
2023-09-18	53.700	54.070	53.530	53.810	48.718	1,220,688
2023-09-15	53.970	54.050	53.370	53.790	48.700	2,753,138
2023-09-14	53.160	53.500	52.820	53.490	48.428	1,711,672
2023-09-13	53.490	53.600	52.910	53.200	48.165	973,884
2023-09-12	54.420	54.420	53.500	53.530	48.464	723,622
2023-09-11	53.770	54.210	53.680	54.200	49.071	1,086,044
2023-09-08	53.340	53.580	52.980	53.570	48.500	729,767
2023-09-07	52.370	53.310	52.360	53.220	48.184	995,334
2023-09-06	52.570	52.860	52.180	52.730	47.740	799,791
2023-09-05	53.180	53.180	52.590	52.790	47.794	776,184
2023-09-04	53.810	53.980	53.130	53.370	48.319	591,291
2023-09-01	53.690	54.120	53.540	53.760	48.672	721,752
2023-08-31	54.060	54.330	53.830	53.830	48.736	1,599,711
2023-08-30	53.820	54.260	53.650	53.960	48.854	700,495
2023-08-29	53.890	54.280	53.660	53.670	48.591	892,341
2023-08-28	53.750	53.970	53.510	53.780	48.691	693,942
2023-08-25	53.160	53.790	53.160	53.510	48.446	504,193
2023-08-24	53.230	53.580	53.220	53.260	48.220	777,860
2023-08-23	52.790	53.310	52.710	52.900	47.894	759,261
2023-08-22	53.090	53.220	52.630	52.630	47.649	971,613
2023-08-21	53.130	53.720	52.900	53.060	48.039	1,016,617
2023-08-18	53.100	53.290	52.900	53.190	48.156	1,165,129
2023-08-17	53.490	53.560	53.170	53.260	48.220	1,080,102
2023-08-16	53.330	53.820	53.250	53.730	48.645	987,352
2023-08-15	54.470	54.710	53.820	53.900	48.799	1,007,084
2023-08-14	54.680	54.910	54.570	54.910	49.714	647,903
2023-08-11	54.930	54.950	54.480	54.530	49.370	1,056,915
2023-08-10	55.100	55.470	55.040	55.060	49.849	1,470,658
2023-08-09	54.700	55.080	54.650	54.910	49.714	670,601
2023-08-08	54.390	54.860	54.240	54.510	49.351	833,846
2023-08-07	54.040	54.480	53.970	54.470	49.315	582,707
2023-08-04	54.390	54.490	53.660	54.200	49.071	1,148,217
2023-08-03	54.960	55.070	54.230	54.500	49.342	1,240,161
2023-08-02	55.050	55.440	54.750	55.380	50.139	1,506,391
2023-08-01	55.570	55.750	55.230	55.290	50.058	926,958
2023-07-31	56.020	56.250	55.530	55.530	50.275	1,473,573
2023-07-28	56.000	56.570	55.990	56.430	51.090	1,041,423
2023-07-27	56.210	56.460	55.720	56.200	50.882	1,625,977
2023-07-26	56.200	56.440	54.850	55.900	50.610	1,902,448
2023-07-25	56.630	57.050	56.480	56.760	51.389	1,223,961
2023-07-24	56.480	56.610	55.870	56.290	50.963	931,895
2023-07-21	56.340	56.830	56.250	56.580	51.226	1,408,774
2023-07-20	55.570	56.070	54.880	56.040	50.737	1,225,040
2023-07-19	55.410	55.910	55.410	55.550	50.293	848,727
2023-07-18	55.190	55.380	54.850	55.380	50.139	719,952
2023-07-17	55.070	55.560	54.990	55.210	49.985	809,888
2023-07-14	55.540	55.870	55.540	55.630	50.366	735,302
2023-07-13	55.250	55.860	55.220	55.510	50.257	962,600
2023-07-12	55.070	55.380	54.910	55.280	50.049	914,761
2023-07-11	54.970	55.240	54.580	55.020	49.813	805,205
2023-07-10	55.060	55.670	55.030	55.080	49.868	735,043

← NewerPage 14 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.