Danone SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	70.480	71.280	69.820	70.760	70.760	1,174,853
2026-07-24	68.700	70.240	68.460	70.000	70.000	1,236,855
2026-07-23	69.900	69.900	68.120	68.440	68.440	2,084,383
2026-07-22	69.280	71.600	69.060	69.880	69.880	1,953,533
2026-07-21	72.640	72.860	71.400	71.460	71.460	1,530,523
2026-07-20	72.380	73.220	72.360	73.140	73.140	876,122
2026-07-17	73.460	74.120	72.980	72.980	72.980	1,136,216
2026-07-16	71.740	72.880	71.660	72.760	72.760	886,235
2026-07-15	71.220	72.080	70.740	71.860	71.860	1,005,717
2026-07-14	71.900	72.120	71.500	71.720	71.720	924,362
2026-07-13	72.640	72.840	72.040	72.200	72.200	895,214
2026-07-10	72.180	72.640	72.070	72.420	72.420	946,400
2026-07-09	72.960	73.280	72.220	72.420	72.420	1,359,810
2026-07-08	73.700	74.100	72.900	73.180	73.180	1,611,334
2026-07-07	73.380	74.680	73.180	74.000	74.000	1,378,320
2026-07-06	73.600	73.760	72.380	72.500	72.500	963,175
2026-07-03	73.680	73.760	73.160	73.400	73.400	1,385,521
2026-07-02	72.740	74.500	72.510	73.960	73.960	1,520,802
2026-07-01	71.500	72.200	71.420	72.200	72.200	1,646,431
2026-06-30	71.940	72.240	71.400	71.740	71.740	2,232,925
2026-06-29	71.900	72.520	71.700	72.040	72.040	1,790,734
2026-06-26	71.600	72.740	71.000	72.120	72.120	2,619,481
2026-06-25	69.660	70.180	69.180	69.980	69.980	1,870,936
2026-06-24	67.980	69.760	67.780	69.540	69.540	2,625,567
2026-06-23	66.980	67.940	66.740	67.620	67.620	2,365,291
2026-06-22	65.000	66.640	64.680	66.640	66.640	1,345,762
2026-06-19	65.940	65.980	65.060	65.060	65.060	2,973,038
2026-06-18	65.540	65.740	64.780	65.700	65.700	1,692,525
2026-06-17	66.200	66.280	65.360	65.800	65.800	1,394,249
2026-06-16	66.580	66.580	65.620	66.200	66.200	1,178,186
2026-06-15	66.620	67.240	66.280	66.460	66.460	1,533,346
2026-06-12	66.080	67.220	65.950	67.180	67.180	1,524,353
2026-06-11	66.340	66.800	66.000	66.000	66.000	1,263,879
2026-06-10	65.940	66.620	65.700	66.340	66.340	1,938,228
2026-06-09	63.760	65.300	63.660	65.300	65.300	1,574,572
2026-06-08	64.620	64.900	63.680	64.180	64.180	1,248,166
2026-06-05	63.740	64.540	63.720	64.420	64.420	1,419,514
2026-06-04	64.020	64.380	63.400	63.660	63.660	1,647,039
2026-06-03	64.860	65.320	64.040	64.300	64.300	3,258,595
2026-06-02	61.140	64.040	60.980	64.040	64.040	3,134,525
2026-06-01	60.900	61.700	60.640	61.360	61.360	1,282,824
2026-05-29	62.040	62.040	60.940	60.940	60.940	4,400,574
2026-05-28	62.800	62.800	61.580	61.860	61.860	1,526,722
2026-05-27	61.500	63.020	61.160	63.020	63.020	1,744,458
2026-05-26	61.720	61.960	61.240	61.280	61.280	1,146,078
2026-05-25	61.740	62.020	61.600	61.720	61.720	1,194,527
2026-05-22	62.720	62.880	61.700	61.860	61.860	1,859,609
2026-05-21	63.000	63.140	62.380	62.860	62.860	1,957,272
2026-05-20	62.920	63.500	62.860	63.500	63.500	1,850,575
2026-05-19	63.000	63.820	62.840	63.500	63.500	1,282,793
2026-05-18	60.900	62.700	60.840	62.500	62.500	2,437,839
2026-05-15	61.820	62.080	61.240	61.240	61.240	2,264,726
2026-05-14	61.900	62.320	61.720	61.860	61.860	1,319,193
2026-05-13	62.340	62.480	61.400	61.440	61.440	2,051,571
2026-05-12	61.640	62.780	61.280	62.780	62.780	1,121,554
2026-05-11	62.560	63.020	61.820	61.820	61.820	1,475,421
2026-05-08	63.300	63.500	62.240	62.800	62.800	1,726,309
2026-05-07	64.940	65.000	63.280	63.280	63.280	1,994,285
2026-05-06	65.080	65.540	64.740	64.920	64.920	1,401,234
2026-05-05	65.420	65.420	64.220	64.460	64.460	1,253,693

← NewerPage 2 of 22 · 1,284 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.