Danone SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	75.960	76.120	75.600	75.960	73.339	802,551
2025-05-23	76.100	76.200	75.140	75.640	73.030	1,420,908
2025-05-22	75.780	75.920	75.220	75.840	73.223	1,303,622
2025-05-21	75.160	75.860	75.040	75.680	73.068	1,169,635
2025-05-20	74.680	75.620	74.600	75.280	72.682	1,239,564
2025-05-19	74.660	74.820	74.020	74.580	72.006	1,091,688
2025-05-16	73.800	74.460	73.720	74.300	71.736	1,759,925
2025-05-15	72.280	73.500	71.920	73.500	70.964	1,633,251
2025-05-14	71.180	72.100	71.120	71.900	69.419	1,286,806
2025-05-13	72.200	72.440	71.260	71.320	68.859	1,038,834
2025-05-12	74.360	74.540	71.620	71.960	69.477	1,896,746
2025-05-09	74.400	74.860	73.980	74.360	71.794	1,284,443
2025-05-08	75.220	75.240	74.160	74.200	71.639	1,214,534
2025-05-07	74.820	75.140	74.620	75.000	72.412	1,309,091
2025-05-06	75.480	75.560	74.740	74.740	72.161	987,068
2025-05-05	75.180	75.240	74.720	75.060	72.470	858,816
2025-05-02	75.860	77.180	75.680	76.940	72.209	1,665,662
2025-04-30	75.400	76.080	75.220	75.960	71.289	1,855,208
2025-04-29	75.140	75.420	74.740	75.020	70.407	1,175,284
2025-04-28	75.000	75.180	74.500	74.800	70.201	1,111,860
2025-04-25	74.880	75.600	74.400	74.780	70.182	1,777,433
2025-04-24	74.420	75.720	74.320	75.180	70.557	1,951,020
2025-04-23	73.940	74.420	73.040	74.320	69.750	2,441,552
2025-04-22	74.300	74.520	73.320	73.740	69.206	1,655,010
2025-04-17	72.940	74.100	72.940	73.740	69.206	1,274,302
2025-04-16	73.460	73.800	73.080	73.680	69.150	1,663,798
2025-04-15	72.220	73.140	72.100	72.960	68.474	2,231,555
2025-04-14	71.220	71.980	70.880	71.980	67.554	1,501,912
2025-04-11	70.880	71.720	70.620	71.200	66.822	1,591,298
2025-04-10	68.740	71.000	68.660	70.320	65.996	2,227,088
2025-04-09	70.700	70.900	69.020	69.720	65.433	2,506,171
2025-04-08	69.200	71.380	68.780	71.380	66.991	2,684,641
2025-04-07	70.920	71.700	69.160	69.340	65.076	4,355,761
2025-04-04	74.020	74.920	72.320	72.320	67.873	3,925,283
2025-04-03	71.600	73.280	71.320	72.980	68.493	2,600,840
2025-04-02	70.260	70.900	70.100	70.420	66.090	1,392,443
2025-04-01	70.960	71.480	70.440	70.640	66.296	1,628,324
2025-03-31	70.740	71.040	70.460	70.840	66.484	1,682,310
2025-03-28	69.120	71.040	68.840	70.820	66.465	1,907,070
2025-03-27	70.800	71.260	70.700	70.820	66.465	1,362,356
2025-03-26	71.060	71.400	70.080	70.540	66.203	1,205,683
2025-03-25	71.120	71.860	70.900	71.060	66.691	1,252,187
2025-03-24	71.880	71.880	70.640	70.700	66.353	1,154,469
2025-03-21	71.400	72.000	71.280	71.880	67.460	2,641,346
2025-03-20	71.780	71.840	71.240	71.560	67.160	1,181,871
2025-03-19	70.600	71.580	70.600	71.460	67.066	1,755,208
2025-03-18	71.820	71.900	70.720	70.820	66.465	1,945,683
2025-03-17	71.260	71.920	70.980	71.800	67.385	1,258,345
2025-03-14	71.980	72.320	71.140	71.440	67.047	2,592,640
2025-03-13	70.680	71.220	70.620	70.660	66.315	1,982,683
2025-03-12	71.600	71.920	70.620	70.620	66.278	2,110,965
2025-03-11	72.260	72.920	71.160	71.380	66.991	2,302,523
2025-03-10	71.920	72.600	71.720	72.340	67.892	2,355,654
2025-03-07	70.720	71.940	70.480	71.820	67.404	2,101,651
2025-03-06	70.740	70.840	69.460	70.440	66.109	2,061,860
2025-03-05	70.980	71.540	70.420	70.740	66.390	2,497,963
2025-03-04	68.980	72.340	68.940	72.340	67.892	3,003,729
2025-03-03	68.920	69.340	68.380	68.880	64.645	2,085,146
2025-02-28	68.300	69.200	68.060	68.860	64.626	3,151,419
2025-02-27	69.140	69.160	67.580	68.420	64.213	1,926,265

← NewerPage 7 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.