Danone SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 77.840 | 78.460 | 77.700 | 78.180 | 75.482 | 1,104,355 |
| 2025-11-07 | 77.340 | 78.700 | 77.340 | 78.200 | 75.501 | 1,163,325 |
| 2025-11-06 | 77.360 | 77.460 | 76.860 | 77.400 | 74.729 | 967,390 |
| 2025-11-05 | 77.400 | 77.400 | 76.820 | 77.100 | 74.439 | 768,189 |
| 2025-11-04 | 76.380 | 77.160 | 76.140 | 77.160 | 74.497 | 972,978 |
| 2025-11-03 | 76.520 | 76.720 | 75.980 | 76.720 | 74.073 | 671,353 |
| 2025-10-31 | 77.660 | 77.660 | 76.580 | 76.680 | 74.034 | 1,031,438 |
| 2025-10-30 | 77.200 | 77.420 | 76.800 | 77.260 | 74.594 | 726,825 |
| 2025-10-29 | 77.980 | 77.980 | 76.980 | 77.020 | 74.362 | 762,989 |
| 2025-10-28 | 78.620 | 78.780 | 76.520 | 78.060 | 75.366 | 1,379,770 |
| 2025-10-27 | 77.620 | 78.400 | 77.420 | 78.040 | 75.347 | 846,090 |
| 2025-10-24 | 78.000 | 78.160 | 77.620 | 77.780 | 75.096 | 690,070 |
| 2025-10-23 | 78.000 | 78.840 | 77.980 | 78.240 | 75.540 | 1,083,002 |
| 2025-10-22 | 78.200 | 78.800 | 78.000 | 78.660 | 75.946 | 1,111,297 |
| 2025-10-21 | 77.980 | 78.340 | 77.700 | 78.020 | 75.328 | 858,579 |
| 2025-10-20 | 77.080 | 77.860 | 77.080 | 77.700 | 75.019 | 952,788 |
← NewerPage 5 of 5 · 256 trading days
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.