Danone SA historical data

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

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
2025-10-17	76.300	78.280	76.180	77.520	74.845	1,944,746
2025-10-16	75.740	76.600	75.000	76.300	73.667	1,262,605
2025-10-15	74.680	75.760	74.680	75.180	72.586	1,062,253
2025-10-14	75.040	75.840	75.020	75.280	72.682	819,926
2025-10-13	76.100	76.500	74.720	74.720	72.142	1,204,542
2025-10-10	76.500	76.600	75.480	75.880	73.261	1,032,299
2025-10-09	72.520	76.160	72.420	75.900	73.281	1,906,776
2025-10-08	72.680	73.040	72.100	72.460	69.960	954,342
2025-10-07	72.600	72.620	71.840	72.140	69.651	822,296
2025-10-06	73.140	73.140	72.300	72.300	69.805	1,008,815
2025-10-03	73.840	73.860	73.120	73.160	70.635	919,542
2025-10-02	73.460	73.920	73.040	73.840	71.292	735,083
2025-10-01	73.840	74.200	72.740	73.440	70.906	1,254,774
2025-09-30	73.220	74.300	72.900	74.160	71.601	1,160,732
2025-09-29	73.200	73.500	72.800	73.320	70.790	816,985
2025-09-26	72.920	73.140	72.580	73.020	70.500	725,834
2025-09-25	72.460	73.380	72.400	72.620	70.114	747,240
2025-09-24	72.920	73.060	72.240	72.500	69.998	821,964
2025-09-23	72.620	73.060	72.240	72.500	69.998	937,955
2025-09-22	73.460	73.560	72.600	72.600	70.095	661,263
2025-09-19	73.120	74.100	73.120	73.760	71.215	2,287,510
2025-09-18	73.720	73.980	73.160	73.480	70.944	842,669
2025-09-17	74.440	74.500	73.860	73.900	71.350	888,541
2025-09-16	75.720	75.720	74.160	74.280	71.717	990,903
2025-09-15	74.820	74.900	74.080	74.220	71.659	806,949
2025-09-12	74.720	74.920	74.540	74.640	72.064	765,028
2025-09-11	74.580	74.920	74.440	74.800	72.219	580,103
2025-09-10	74.840	75.060	74.000	74.300	71.736	707,987
2025-09-09	74.960	74.960	74.040	74.720	72.142	675,837
2025-09-08	74.900	74.940	74.220	74.720	72.142	931,088
2025-09-05	74.820	75.120	74.380	75.080	72.489	911,628
2025-09-04	74.420	75.760	74.420	74.980	72.393	1,161,633
2025-09-03	73.300	74.340	73.220	74.320	71.755	1,442,670
2025-09-02	71.180	73.360	71.060	73.320	70.790	1,793,797
2025-09-01	71.440	71.660	71.280	71.500	69.033	387,413
2025-08-29	71.020	71.480	70.700	71.180	68.724	723,735
2025-08-28	71.960	72.060	70.840	71.040	68.589	746,032
2025-08-27	72.020	72.300	71.640	71.720	69.245	749,862
2025-08-26	72.340	72.820	72.040	72.040	69.554	1,737,586
2025-08-25	73.240	73.420	72.680	72.700	70.191	563,712
2025-08-22	73.880	73.960	73.240	73.240	70.713	569,388
2025-08-21	74.540	74.540	73.680	73.840	71.292	850,378
2025-08-20	72.680	74.540	72.620	74.520	71.948	1,584,667
2025-08-19	71.960	72.240	71.580	72.240	69.747	797,228

← NewerPage 5 of 22 · 1,285 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.