Danone SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-07	56.000	56.000	55.070	55.260	50.031	910,978
2023-07-06	56.090	56.110	55.250	55.540	50.284	1,627,556
2023-07-05	55.890	56.290	55.650	56.290	50.963	1,280,416
2023-07-04	56.520	56.630	55.910	55.910	50.619	637,948
2023-07-03	56.410	57.210	56.260	56.400	51.063	821,887
2023-06-30	55.620	56.420	55.580	56.140	50.827	1,846,714
2023-06-29	55.300	55.660	55.240	55.440	50.193	598,614
2023-06-28	55.240	55.860	55.070	55.390	50.148	1,082,724
2023-06-27	55.890	55.940	54.820	55.250	50.021	1,148,783
2023-06-26	56.170	56.170	55.500	55.720	50.447	974,230
2023-06-23	55.850	56.310	55.560	56.090	50.782	1,142,957
2023-06-22	56.280	56.530	55.560	55.910	50.619	1,271,456
2023-06-21	55.170	56.530	55.150	56.250	50.927	1,858,087
2023-06-20	54.870	55.450	54.750	55.130	49.913	1,080,281
2023-06-19	55.250	55.550	54.860	54.910	49.714	1,087,656
2023-06-16	54.660	55.660	54.550	55.300	50.067	3,704,411
2023-06-15	53.940	54.970	53.940	54.660	49.487	1,495,259
2023-06-14	53.770	54.070	53.730	53.940	48.835	1,143,954
2023-06-13	53.800	53.980	53.120	53.840	48.745	1,312,970
2023-06-12	53.780	54.130	53.340	53.810	48.718	1,434,068
2023-06-09	54.740	54.740	53.290	53.620	48.546	1,591,462
2023-06-08	55.270	55.410	54.550	54.680	49.505	1,546,049
2023-06-07	55.780	56.130	55.210	55.310	50.076	1,106,696
2023-06-06	55.880	56.310	55.420	56.170	50.854	1,062,552
2023-06-05	56.190	56.460	55.950	55.950	50.655	979,202
2023-06-02	55.350	56.260	55.270	56.060	50.755	1,494,571
2023-06-01	55.490	55.780	55.080	55.350	50.112	1,066,679
2023-05-31	55.380	56.130	55.020	55.340	50.103	5,701,723
2023-05-30	57.390	57.440	55.460	55.720	50.447	1,514,807
2023-05-29	57.380	57.380	57.110	57.300	51.877	387,967
2023-05-26	57.220	57.310	56.830	57.160	51.751	972,619
2023-05-25	57.650	57.680	56.670	57.160	51.751	1,023,679
2023-05-24	58.100	58.150	57.330	57.520	52.077	1,327,736
2023-05-23	58.400	58.520	58.210	58.270	52.756	847,093
2023-05-22	58.680	58.920	58.360	58.400	52.873	1,006,103
2023-05-19	58.560	59.100	58.300	58.750	53.190	1,092,636
2023-05-18	58.640	58.800	58.300	58.450	52.919	732,221
2023-05-17	59.120	59.540	58.500	58.630	53.082	941,285
2023-05-16	59.000	59.440	58.800	59.190	53.589	921,543
2023-05-15	59.350	59.530	59.050	59.100	53.507	672,448
2023-05-12	59.140	59.400	58.880	59.090	53.498	938,739
2023-05-11	58.360	59.080	58.300	59.020	53.435	1,052,838
2023-05-10	58.480	58.750	58.060	58.210	52.701	1,224,954
2023-05-09	58.810	58.870	58.410	58.810	53.245	1,371,325
2023-05-08	60.390	60.600	60.240	60.480	52.946	874,714
2023-05-05	60.510	60.560	60.000	60.390	52.867	1,017,897
2023-05-04	60.110	60.390	59.790	60.340	52.823	1,266,554
2023-05-03	60.310	60.630	60.070	60.420	52.893	1,242,365
2023-05-02	59.930	60.180	59.610	60.080	52.596	1,654,568
2023-04-28	59.660	59.990	59.310	59.990	52.517	1,629,066
2023-04-27	60.300	60.550	59.280	59.460	52.053	1,773,009
2023-04-26	60.780	61.880	60.250	60.350	52.832	2,411,508
2023-04-25	60.330	60.480	59.720	60.440	52.911	1,454,307
2023-04-24	60.210	60.270	59.990	60.110	52.622	1,146,953
2023-04-21	59.800	60.120	59.560	59.860	52.403	1,405,811
2023-04-20	59.350	59.800	59.070	59.800	52.351	1,173,977
2023-04-19	59.010	59.570	58.960	59.460	52.053	1,049,783
2023-04-18	59.580	59.580	59.010	59.090	51.729	1,160,108
2023-04-17	58.890	59.690	58.880	59.500	52.088	1,466,265
2023-04-14	59.020	59.140	58.630	58.830	51.501	1,348,684

← NewerPage 15 of 22 · 1,281 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.