Danone SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-13	58.860	59.030	58.240	58.920	51.580	1,363,541
2023-04-12	59.100	59.170	58.590	58.940	51.598	1,690,165
2023-04-11	59.650	59.690	58.900	59.150	51.781	1,948,971
2023-04-06	59.650	59.960	59.310	59.530	52.114	1,320,985
2023-04-05	59.400	59.990	59.140	59.490	52.079	1,552,694
2023-04-04	58.200	59.120	57.930	58.910	51.571	1,797,026
2023-04-03	57.310	58.030	57.210	57.940	50.722	1,291,454
2023-03-31	56.740	57.690	56.600	57.310	50.171	1,658,817
2023-03-30	57.300	57.310	56.480	56.590	49.540	1,584,094
2023-03-29	56.860	57.300	56.860	57.040	49.934	1,235,939
2023-03-28	57.010	57.020	56.540	56.760	49.689	1,312,214
2023-03-27	56.520	57.080	56.390	56.820	49.742	1,327,730
2023-03-24	55.960	56.380	55.570	56.270	49.260	1,539,646
2023-03-23	56.150	56.180	55.620	56.110	49.120	1,304,402
2023-03-22	55.290	56.330	55.190	56.210	49.208	1,207,957
2023-03-21	54.940	55.520	54.850	55.350	48.455	2,018,104
2023-03-20	54.500	54.930	54.260	54.860	48.026	1,697,298
2023-03-17	55.080	55.400	54.430	54.460	47.676	3,041,249
2023-03-16	54.580	55.450	54.430	55.030	48.175	2,543,928
2023-03-15	54.600	54.730	53.510	54.330	47.562	2,037,315
2023-03-14	54.330	54.780	54.020	54.550	47.755	1,288,418
2023-03-13	54.890	54.890	53.850	54.330	47.562	2,076,156
2023-03-10	54.950	55.350	54.310	55.010	48.157	2,122,445
2023-03-09	54.490	55.280	54.480	54.980	48.131	1,556,813
2023-03-08	53.970	54.830	53.960	54.490	47.702	1,238,386
2023-03-07	53.400	54.310	53.230	54.010	47.282	1,633,207
2023-03-06	53.890	53.940	53.410	53.420	46.765	1,045,036
2023-03-03	53.690	53.940	53.430	53.820	47.115	1,036,117
2023-03-02	52.860	53.660	52.640	53.660	46.975	1,358,764
2023-03-01	53.070	54.040	52.680	53.040	46.433	1,301,955
2023-02-28	53.450	53.630	53.080	53.240	46.608	1,958,585
2023-02-27	53.780	54.260	53.670	53.750	47.054	1,602,863
2023-02-24	54.000	54.060	53.530	53.770	47.072	2,466,155
2023-02-23	54.480	54.680	53.620	53.900	47.185	1,702,631
2023-02-22	52.400	55.190	52.190	54.660	47.851	3,154,590
2023-02-21	52.150	52.440	52.010	52.310	45.794	1,377,265
2023-02-20	52.410	52.420	51.980	52.260	45.750	945,985
2023-02-17	51.490	52.330	51.130	52.090	45.601	1,466,137
2023-02-16	52.000	52.320	51.560	51.690	45.251	1,393,963
2023-02-15	50.870	51.930	50.770	51.800	45.347	1,463,315
2023-02-14	50.860	51.180	50.670	50.670	44.358	941,585
2023-02-13	50.340	50.640	50.180	50.590	44.288	1,003,433
2023-02-10	50.390	50.570	49.995	50.170	43.920	1,422,664
2023-02-09	50.750	50.790	50.250	50.410	44.130	1,258,811
2023-02-08	50.510	50.820	50.260	50.440	44.157	1,032,850
2023-02-07	50.420	50.520	50.040	50.420	44.139	879,607
2023-02-06	50.490	50.590	49.920	50.500	44.209	1,140,504
2023-02-03	50.310	50.760	50.310	50.740	44.419	1,649,190
2023-02-02	50.800	51.410	50.290	50.520	44.227	2,013,542
2023-02-01	50.160	50.780	50.110	50.700	44.384	1,111,493
2023-01-31	50.300	50.430	50.080	50.310	44.043	1,195,913
2023-01-30	49.630	50.310	49.325	50.100	43.859	1,318,109
2023-01-27	49.830	49.965	49.320	49.525	43.356	1,409,581
2023-01-26	49.940	50.160	49.200	49.200	43.071	1,228,888
2023-01-25	50.250	50.380	49.485	49.800	43.596	874,808
2023-01-24	50.490	50.500	50.040	50.150	43.903	979,838
2023-01-23	50.490	50.660	50.020	50.310	44.043	995,453
2023-01-20	50.400	50.430	50.020	50.350	44.078	1,265,516
2023-01-19	49.970	50.800	49.905	50.210	43.955	1,560,870
2023-01-18	50.050	50.300	49.955	49.980	43.754	1,395,339

← NewerPage 16 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.