Danone SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	72.280	72.460	71.560	71.700	69.226	655,022
2025-08-15	71.900	72.240	71.360	72.060	69.573	838,291
2025-08-14	71.820	71.900	71.180	71.700	69.226	718,852
2025-08-13	70.780	71.540	70.760	71.520	69.052	741,773
2025-08-12	71.100	71.260	70.360	70.780	68.337	759,345
2025-08-11	71.980	71.980	70.860	70.860	68.415	963,115
2025-08-08	71.700	72.340	71.580	71.900	69.419	895,671
2025-08-07	71.800	71.860	71.100	71.360	68.897	1,198,237
2025-08-06	72.160	72.220	71.460	71.780	69.303	1,000,532
2025-08-05	73.220	73.240	72.180	72.320	69.824	1,062,032
2025-08-04	72.320	73.260	72.080	73.040	70.519	1,265,676
2025-08-01	72.000	73.300	71.700	72.500	69.998	1,781,834
2025-07-31	71.000	72.480	70.660	71.880	69.400	2,162,907
2025-07-30	72.000	72.000	70.000	71.240	68.782	2,804,737
2025-07-29	65.460	66.360	65.460	66.360	64.070	1,207,999
2025-07-28	67.020	67.100	65.760	65.780	63.510	1,421,358
2025-07-25	67.380	67.380	66.320	66.780	64.476	808,534
2025-07-24	67.120	67.480	66.860	67.300	64.978	754,148
2025-07-23	67.500	67.600	67.000	67.180	64.862	1,073,622
2025-07-22	67.000	67.260	66.680	67.160	64.842	723,595
2025-07-21	67.860	67.860	67.010	67.180	64.862	578,349
2025-07-18	67.960	68.100	67.540	68.060	65.711	870,943
2025-07-17	67.700	67.840	67.540	67.680	65.344	1,178,610
2025-07-16	67.960	68.120	67.380	67.520	65.190	1,303,755
2025-07-15	68.360	68.360	67.800	67.880	65.538	1,039,367
2025-07-14	67.980	68.340	67.840	68.220	65.866	657,947
2025-07-11	68.120	68.180	67.680	67.840	65.499	863,250
2025-07-10	68.000	68.500	67.940	68.200	65.847	1,024,435
2025-07-09	67.840	68.360	67.680	67.940	65.595	1,008,264
2025-07-08	68.220	68.300	67.340	67.580	65.248	1,592,251
2025-07-07	68.800	69.020	67.840	68.120	65.769	1,065,626
2025-07-04	69.060	69.480	68.720	69.080	66.696	788,698
2025-07-03	69.340	69.620	68.780	69.020	66.638	913,737
2025-07-02	70.360	70.380	69.260	69.420	67.024	990,611
2025-07-01	69.680	70.210	69.500	70.200	67.778	945,917
2025-06-30	69.700	69.840	69.060	69.360	66.966	1,438,419
2025-06-27	69.220	70.000	69.080	69.500	67.102	1,072,778
2025-06-26	69.860	69.980	69.280	69.500	67.102	1,121,191
2025-06-25	71.240	71.420	69.560	69.780	67.372	1,652,240
2025-06-24	72.200	72.360	71.440	71.440	68.975	1,002,710
2025-06-23	71.100	71.760	70.980	71.580	69.110	683,643
2025-06-20	71.360	71.680	71.100	71.580	69.110	2,260,965
2025-06-19	71.700	71.780	71.220	71.240	68.782	585,270
2025-06-18	71.780	72.020	71.240	71.960	69.477	998,701
2025-06-17	71.900	72.020	71.340	71.660	69.187	1,357,780
2025-06-16	72.460	73.020	72.320	72.360	69.863	1,016,802
2025-06-13	72.980	73.280	72.620	72.620	70.114	1,237,711
2025-06-12	73.100	73.540	73.020	73.220	70.693	738,364
2025-06-11	73.640	74.020	73.100	73.100	70.577	1,061,767
2025-06-10	74.000	74.140	73.400	73.580	71.041	1,039,326
2025-06-09	74.180	74.200	73.380	73.880	71.331	656,167
2025-06-06	74.380	74.680	73.960	74.100	71.543	674,557
2025-06-05	74.280	74.700	74.080	74.280	71.717	844,644
2025-06-04	74.740	74.920	74.320	74.380	71.813	997,077
2025-06-03	75.500	75.540	74.680	74.680	72.103	997,222
2025-06-02	75.220	75.460	74.700	75.120	72.528	789,863
2025-05-30	75.600	75.660	74.520	75.240	72.644	2,624,085
2025-05-29	75.300	75.520	74.820	75.220	72.624	591,189
2025-05-28	75.660	75.700	75.180	75.400	72.798	1,197,643
2025-05-27	76.100	76.240	75.540	75.640	73.030	1,230,176

← NewerPage 6 of 22 · 1,281 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.