Danone SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	70.200	71.160	68.920	69.160	64.907	2,677,736
2025-02-25	69.660	69.760	69.240	69.520	65.245	1,780,010
2025-02-24	68.860	69.960	68.760	69.860	65.564	1,287,320
2025-02-21	68.300	68.620	68.000	68.480	64.269	1,345,280
2025-02-20	68.000	68.300	67.500	68.200	64.007	1,146,028
2025-02-19	67.880	68.000	67.400	67.880	63.706	964,691
2025-02-18	68.200	68.340	67.400	67.780	63.612	1,182,518
2025-02-17	67.100	68.020	67.100	68.020	63.838	1,097,221
2025-02-14	66.620	67.380	66.500	67.160	63.030	1,286,745
2025-02-13	67.640	67.860	66.080	66.860	62.749	1,374,938
2025-02-12	67.020	67.320	66.500	67.200	63.068	1,540,656
2025-02-11	66.940	66.980	66.420	66.600	62.505	943,653
2025-02-10	66.900	67.120	66.380	66.640	62.542	912,527
2025-02-07	66.340	66.900	66.300	66.900	62.786	1,102,563
2025-02-06	65.780	66.320	65.620	66.220	62.148	1,210,223
2025-02-05	65.080	65.960	65.020	65.680	61.641	1,143,948
2025-02-04	66.080	66.220	65.420	65.420	61.397	1,310,466
2025-02-03	66.980	67.140	66.400	66.520	62.430	1,363,182
2025-01-31	67.920	67.960	67.320	67.480	63.331	1,281,360
2025-01-30	67.040	67.940	66.740	67.880	63.706	1,253,552
2025-01-29	66.920	67.220	66.440	66.940	62.824	1,056,200
2025-01-28	66.280	67.500	66.100	67.440	63.293	1,185,008
2025-01-27	65.120	66.400	65.020	66.400	62.317	1,336,731
2025-01-24	64.960	65.040	64.460	64.940	60.947	1,348,592
2025-01-23	65.060	65.480	64.960	65.040	61.041	1,159,956
2025-01-22	65.240	65.600	64.940	65.160	61.153	1,196,335
2025-01-21	65.560	65.580	65.140	65.420	61.397	876,445
2025-01-20	65.000	65.660	64.960	65.440	61.416	933,501
2025-01-17	64.800	65.240	64.680	65.020	61.022	1,450,750
2025-01-16	63.760	64.540	63.520	64.460	60.496	1,414,885
2025-01-15	63.920	64.360	63.920	64.140	60.196	1,067,461
2025-01-14	64.080	64.360	63.540	63.700	59.783	1,248,206
2025-01-13	64.120	64.560	63.920	63.980	60.046	940,952
2025-01-10	65.500	65.520	64.380	64.400	60.440	907,640
2025-01-09	65.180	65.820	64.980	65.560	61.529	851,246
2025-01-08	64.520	65.180	63.860	64.760	60.778	1,956,092
2025-01-07	64.640	65.660	64.020	65.540	61.510	1,322,261
2025-01-06	64.280	64.620	63.860	64.540	60.572	1,089,978
2025-01-03	65.140	65.200	64.580	64.740	60.759	970,582
2025-01-02	65.000	65.100	64.460	64.880	60.891	628,180
2024-12-31	64.380	65.120	64.260	65.120	61.116	292,835
2024-12-30	64.760	64.980	64.400	64.500	60.534	684,167
2024-12-27	63.700	64.780	63.640	64.780	60.797	760,850
2024-12-24	64.400	64.480	64.060	64.060	60.121	253,485
2024-12-23	63.980	64.500	63.780	64.220	60.271	938,499
2024-12-20	64.220	64.260	63.540	64.080	60.140	2,557,956
2024-12-19	64.180	64.780	64.080	64.440	60.478	1,299,105
2024-12-18	64.820	64.940	64.160	64.320	60.365	944,624
2024-12-17	65.280	65.360	64.660	64.940	60.947	1,085,662
2024-12-16	65.180	65.620	64.900	65.380	61.360	831,689
2024-12-13	65.120	65.320	64.800	65.240	61.229	1,033,859
2024-12-12	64.400	65.240	64.400	65.000	61.003	908,350
2024-12-11	64.160	64.800	64.000	64.760	60.778	1,057,111
2024-12-10	64.380	64.500	63.980	64.160	60.215	937,150
2024-12-09	64.660	64.700	63.820	64.300	60.346	1,084,594
2024-12-06	65.080	65.320	64.820	64.860	60.872	750,696
2024-12-05	64.500	65.100	64.400	64.980	60.985	872,739
2024-12-04	64.780	64.880	64.360	64.740	60.759	971,574
2024-12-03	64.980	65.120	64.540	64.800	60.816	1,072,920
2024-12-02	64.340	65.380	64.340	64.840	60.853	1,144,546

← NewerPage 8 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.