Danone SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	64.260	64.660	64.140	64.660	60.684	1,147,393
2024-11-28	64.600	64.880	64.400	64.700	60.722	833,157
2024-11-27	64.380	64.840	64.180	64.540	60.572	1,001,698
2024-11-26	64.720	64.800	64.220	64.280	60.328	1,058,054
2024-11-25	65.540	65.720	64.660	64.760	60.778	2,765,236
2024-11-22	64.620	65.460	64.400	65.460	61.435	1,281,903
2024-11-21	64.940	65.160	64.180	64.480	60.515	1,135,025
2024-11-20	65.220	65.360	64.780	65.160	61.153	1,382,885
2024-11-19	64.940	65.220	64.300	65.040	61.041	1,248,143
2024-11-18	64.920	65.100	64.580	64.980	60.985	1,146,610
2024-11-15	65.040	65.640	64.700	64.980	60.985	1,526,329
2024-11-14	64.500	65.420	64.420	65.280	61.266	1,460,563
2024-11-13	64.440	64.860	64.100	64.500	60.534	1,085,131
2024-11-12	65.040	65.200	64.600	64.660	60.684	1,319,645
2024-11-11	65.700	66.040	65.540	65.560	61.529	1,139,407
2024-11-08	65.480	65.980	65.260	65.520	61.491	1,045,775
2024-11-07	65.480	65.820	65.300	65.540	61.510	1,059,857
2024-11-06	66.780	67.100	65.140	65.480	61.454	1,319,793
2024-11-05	66.240	66.640	66.100	66.640	62.542	985,375
2024-11-04	65.940	66.440	65.940	66.200	62.129	943,790
2024-11-01	65.380	66.280	65.340	66.060	61.998	950,920
2024-10-31	65.860	65.920	65.240	65.700	61.660	1,417,343
2024-10-30	66.720	66.860	65.780	66.200	62.129	1,029,733
2024-10-29	67.720	67.900	67.020	67.060	62.937	1,426,829
2024-10-28	66.000	67.640	65.900	67.440	63.293	1,547,173
2024-10-25	65.540	65.840	65.180	65.780	61.735	1,005,076
2024-10-24	65.660	65.940	65.240	65.760	61.717	1,616,859
2024-10-23	64.180	64.660	63.960	64.000	60.065	1,197,984
2024-10-22	64.380	64.420	63.780	64.360	60.403	808,285
2024-10-21	64.520	64.840	64.360	64.660	60.684	859,715
2024-10-18	64.640	64.840	64.360	64.800	60.816	1,374,479
2024-10-17	65.180	65.520	65.000	65.140	61.135	924,776
2024-10-16	65.680	65.780	65.160	65.420	61.397	912,659
2024-10-15	65.480	65.960	65.160	65.600	61.566	1,386,058
2024-10-14	64.700	65.300	64.700	65.100	61.097	774,983
2024-10-11	64.820	65.020	64.480	64.920	60.928	811,861
2024-10-10	64.600	64.920	64.520	64.720	60.740	582,218
2024-10-09	64.580	64.980	64.320	64.680	60.703	879,165
2024-10-08	64.440	64.620	64.180	64.440	60.478	820,573
2024-10-07	64.140	64.660	63.820	64.400	60.440	978,133
2024-10-04	64.400	64.480	63.820	64.020	60.084	1,230,215
2024-10-03	65.040	65.300	64.320	64.460	60.496	1,127,533
2024-10-02	65.120	65.380	64.700	64.960	60.966	1,138,128
2024-10-01	65.520	65.640	65.140	65.300	61.285	998,018
2024-09-30	65.500	65.840	65.260	65.340	61.322	1,214,665
2024-09-27	64.880	65.680	64.860	65.560	61.529	1,455,057
2024-09-26	65.060	65.240	64.420	65.080	61.078	1,306,127
2024-09-25	65.320	65.320	64.560	65.000	61.003	1,068,957
2024-09-24	65.060	65.420	64.760	65.420	61.397	871,392
2024-09-23	64.680	65.200	64.520	64.940	60.947	676,814
2024-09-20	64.820	65.000	64.440	64.460	60.496	2,317,499
2024-09-19	64.980	65.020	64.360	64.640	60.665	1,216,405
2024-09-18	64.620	65.040	64.380	64.520	60.553	881,046
2024-09-17	65.540	65.600	64.400	64.700	60.722	1,667,007
2024-09-16	64.940	65.700	64.920	65.300	61.285	1,070,672
2024-09-13	64.360	65.200	64.300	65.080	61.078	1,199,679
2024-09-12	65.920	66.040	65.240	65.380	61.360	1,150,897
2024-09-11	65.800	66.180	65.380	65.780	61.735	1,134,216
2024-09-10	65.600	66.340	65.460	66.080	62.017	981,567
2024-09-09	65.220	65.780	64.980	65.740	61.698	1,025,266

← NewerPage 9 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.