Danone SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	71.800	71.920	70.960	71.820	69.342	1,112,804
2026-02-04	70.500	71.920	70.400	71.880	69.400	2,386,677
2026-02-03	69.120	70.660	69.100	70.280	67.855	2,647,405
2026-02-02	66.700	69.280	66.680	68.960	66.580	2,845,362
2026-01-30	66.100	66.340	65.280	65.840	63.568	1,875,177
2026-01-29	66.380	66.660	65.780	66.100	63.819	1,471,750
2026-01-28	65.640	66.880	65.240	66.540	64.244	1,640,327
2026-01-27	65.980	66.540	65.520	66.160	63.877	2,044,463
2026-01-26	66.980	66.980	63.520	66.000	63.722	3,395,704
2026-01-23	67.680	68.000	67.120	67.540	65.209	1,514,136
2026-01-22	68.000	69.940	67.860	68.260	65.904	2,303,233
2026-01-21	66.420	70.760	65.000	67.400	65.074	4,013,018
2026-01-20	74.220	74.240	73.060	73.600	71.060	1,058,643
2026-01-19	74.400	74.540	73.700	74.040	71.485	1,209,685
2026-01-16	76.240	76.300	75.340	75.440	72.837	1,718,572
2026-01-15	76.020	77.020	75.800	76.520	73.879	1,091,064
2026-01-14	77.560	77.740	74.760	76.280	73.648	1,827,867
2026-01-13	76.840	77.640	76.600	77.580	74.903	1,268,547
2026-01-12	76.060	77.360	76.060	77.360	74.690	1,140,224
2026-01-09	76.020	76.920	75.920	76.820	74.169	690,316
2026-01-08	74.820	76.600	74.740	76.200	73.570	1,625,294
2026-01-07	76.060	76.440	74.940	74.940	72.354	1,168,584
2026-01-06	74.760	75.340	74.240	75.080	72.489	799,845
2026-01-05	75.940	75.980	73.680	74.400	71.833	1,008,044
2026-01-02	76.220	76.760	75.620	76.040	73.416	666,235
2025-12-31	77.060	77.060	76.600	76.780	74.130	302,021
2025-12-30	76.640	77.120	76.540	77.020	74.362	521,347
2025-12-29	76.960	77.040	76.320	76.740	74.092	574,153
2025-12-24	76.520	76.880	76.400	76.880	74.227	175,671
2025-12-23	77.080	77.160	76.460	76.480	73.841	632,208
2025-12-22	77.260	77.400	76.480	76.980	74.324	663,112
2025-12-19	78.140	78.300	77.520	77.760	75.077	1,819,621
2025-12-18	77.800	78.680	77.500	78.260	75.559	1,462,245
2025-12-17	76.940	77.580	76.920	77.460	74.787	1,139,609
2025-12-16	77.560	77.860	76.980	76.980	74.324	1,457,377
2025-12-15	76.340	77.640	76.300	77.040	74.381	1,368,242
2025-12-12	75.780	76.480	75.580	76.100	73.474	1,145,755
2025-12-11	75.240	75.760	74.780	75.760	73.146	1,602,728
2025-12-10	75.520	75.800	75.120	75.120	72.528	1,525,477
2025-12-09	76.120	76.400	75.660	75.660	73.049	1,130,712
2025-12-08	76.180	76.820	75.800	76.080	73.455	1,068,321
2025-12-05	76.420	76.640	76.180	76.180	73.551	963,278
2025-12-04	76.120	76.640	75.860	76.120	73.493	682,127
2025-12-03	76.560	77.200	76.200	76.620	73.976	916,188
2025-12-02	77.840	77.840	75.840	76.700	74.053	1,078,327
2025-12-01	77.060	77.840	77.060	77.400	74.729	940,141
2025-11-28	77.400	77.500	76.760	77.000	74.343	980,261
2025-11-27	77.540	77.640	77.200	77.400	74.729	501,785
2025-11-26	77.440	77.540	76.580	77.500	74.826	990,157
2025-11-25	76.880	77.680	76.780	77.180	74.517	1,069,349
2025-11-24	78.500	78.500	77.140	77.140	74.478	2,223,653
2025-11-21	77.200	78.460	77.100	78.460	75.752	1,359,790
2025-11-20	77.660	77.820	77.140	77.140	74.478	1,041,717
2025-11-19	77.780	78.140	77.520	77.660	74.980	845,032
2025-11-18	78.000	78.440	77.700	77.740	75.057	1,057,868
2025-11-17	78.640	78.700	77.960	78.260	75.559	755,787
2025-11-14	80.000	80.140	78.400	78.540	75.830	1,272,123
2025-11-13	79.380	79.820	79.160	79.600	76.853	1,167,587
2025-11-12	79.000	79.560	78.800	79.340	76.602	951,390
2025-11-11	78.500	79.280	78.240	78.980	76.255	859,121

← NewerPage 4 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.