Danone SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	65.420	65.420	64.220	64.460	64.460	1,253,693
2026-05-04	65.040	65.360	64.520	65.200	65.200	1,625,107
2026-04-30	65.800	66.840	65.700	66.740	64.437	1,376,529
2026-04-29	67.100	67.240	65.980	66.100	63.819	923,248
2026-04-28	66.420	67.560	66.400	67.400	65.074	1,301,672
2026-04-27	67.040	67.400	66.560	66.580	64.282	891,101
2026-04-24	68.000	68.260	67.400	67.560	65.229	1,129,078
2026-04-23	67.720	68.440	67.140	68.100	65.750	1,268,287
2026-04-22	67.800	68.960	67.180	68.080	65.731	2,453,592
2026-04-21	67.600	67.980	66.420	66.420	64.128	1,420,742
2026-04-20	67.900	68.160	67.640	67.960	65.615	1,103,361
2026-04-17	67.820	68.280	67.520	68.140	65.789	1,460,532
2026-04-16	68.000	68.080	67.480	67.480	65.151	1,161,171
2026-04-15	67.660	68.380	67.460	67.900	65.557	1,167,548
2026-04-14	67.540	67.880	67.300	67.540	65.209	2,364,981
2026-04-13	68.700	68.700	67.260	67.320	64.997	1,169,807
2026-04-10	68.820	69.400	68.800	69.180	66.793	1,338,930
2026-04-09	69.380	69.500	68.400	68.660	66.291	1,368,612
2026-04-08	70.680	70.680	68.460	69.000	66.619	2,683,463
2026-04-07	69.880	70.460	69.160	69.260	66.870	924,000
2026-04-02	69.200	69.840	68.960	69.240	66.851	1,100,091
2026-04-01	69.200	69.420	68.280	69.060	66.677	1,110,779
2026-03-31	69.800	70.200	68.620	69.040	66.658	1,629,781
2026-03-30	67.380	69.300	67.340	69.300	66.909	1,107,098
2026-03-27	67.980	68.260	66.260	67.160	64.842	1,348,052
2026-03-26	67.460	68.380	67.380	67.800	65.460	1,244,892
2026-03-25	68.920	68.920	67.620	67.740	65.402	1,450,512
2026-03-24	68.540	68.820	67.460	68.320	65.962	1,596,834
2026-03-23	68.000	69.580	67.760	68.280	65.924	1,562,804
2026-03-20	69.680	69.920	68.500	68.500	66.136	3,009,307
2026-03-19	69.860	70.380	69.140	69.420	67.024	1,876,817
2026-03-18	72.520	72.700	70.420	70.780	68.337	2,457,772
2026-03-17	72.840	73.420	72.620	73.120	70.597	1,622,021
2026-03-16	71.800	72.840	71.760	72.840	70.326	1,783,211
2026-03-13	69.760	71.920	69.680	71.920	69.438	2,139,385
2026-03-12	68.860	70.240	68.540	70.240	67.816	1,550,631
2026-03-11	69.000	69.400	68.640	69.000	66.619	1,100,275
2026-03-10	69.100	69.560	68.520	69.300	66.909	1,482,914
2026-03-09	69.360	69.800	68.900	69.200	66.812	1,228,131
2026-03-06	69.820	70.600	69.180	70.200	67.778	1,341,571
2026-03-05	70.540	71.180	69.700	70.040	67.623	1,380,397
2026-03-04	71.260	72.220	70.940	70.940	68.492	1,792,205
2026-03-03	70.900	71.380	69.940	69.940	67.526	1,522,279
2026-03-02	72.040	72.680	70.900	71.220	68.762	1,370,676
2026-02-27	72.600	73.500	72.060	72.640	70.133	2,051,106
2026-02-26	72.400	72.820	71.960	72.700	70.191	759,699
2026-02-25	72.200	73.000	71.760	72.420	69.921	1,424,695
2026-02-24	72.000	72.560	71.320	72.060	69.573	1,490,933
2026-02-23	73.700	73.880	71.680	72.040	69.554	1,165,627
2026-02-20	73.800	74.600	72.540	73.600	71.060	2,078,785
2026-02-19	72.500	74.160	72.500	74.120	71.562	1,577,449
2026-02-18	72.500	72.740	71.940	72.280	69.786	1,314,744
2026-02-17	72.860	73.180	72.340	72.440	69.940	738,958
2026-02-16	72.060	72.720	71.960	72.600	70.095	809,545
2026-02-13	72.160	72.680	71.580	72.320	69.824	1,690,092
2026-02-12	69.600	72.280	69.160	72.280	69.786	2,366,427
2026-02-11	69.900	70.800	67.480	69.020	66.638	1,895,055
2026-02-10	69.940	70.160	69.440	70.000	67.584	990,494
2026-02-09	69.000	69.900	68.620	69.820	67.411	1,179,243
2026-02-06	70.540	70.780	68.940	69.160	66.773	2,021,246

← NewerPage 3 of 5 · 256 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.