Danone SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	61.080	61.460	60.700	61.020	61.020	1,336,222
2026-10-19	60.980	61.180	60.460	60.600	60.600	1,108,758
2026-10-16	61.000	61.560	60.740	61.560	61.560	1,222,451
2026-10-15	61.000	61.780	60.800	61.220	61.220	1,882,370
2026-10-14	58.700	60.280	58.580	60.280	60.280	1,608,024
2026-10-13	59.800	60.240	57.780	58.740	58.740	1,529,281
2026-10-12	58.760	59.540	58.720	59.300	59.300	862,618
2026-10-09	59.780	59.840	58.580	58.700	58.700	1,168,698
2026-10-08	58.600	59.920	58.500	59.280	59.280	1,402,256
2026-10-07	58.700	59.120	58.520	58.780	58.780	1,348,939
2026-10-06	58.140	58.820	57.820	58.820	58.820	1,269,441
2026-10-05	58.780	59.060	57.720	57.760	57.760	1,186,161
2026-10-02	58.200	59.400	58.100	59.120	59.120	2,279,414
2026-10-01	58.020	58.360	57.260	57.580	57.580	1,453,157
2026-09-30	58.680	59.620	58.580	58.700	58.700	1,532,378
2026-09-29	59.220	59.300	58.560	58.760	58.760	1,497,239
2026-09-28	59.680	60.200	59.440	59.500	59.500	1,247,163
2026-09-25	60.000	60.360	59.400	59.560	59.560	1,128,976
2026-09-24	60.300	60.740	60.000	60.140	60.140	1,216,817
2026-09-23	60.800	61.260	60.200	60.320	60.320	1,034,479
2026-09-22	60.500	61.220	60.400	60.900	60.900	977,416
2026-09-21	60.300	60.480	60.020	60.260	60.260	857,766
2026-09-18	61.000	61.160	60.020	60.540	60.540	3,342,770
2026-09-17	61.520	61.640	60.840	61.380	61.380	1,196,928
2026-09-16	61.300	61.300	60.720	60.920	60.920	1,248,909
2026-09-15	61.900	62.120	61.280	61.580	61.580	1,120,969
2026-09-14	61.600	62.580	61.380	62.280	62.280	1,393,034
2026-09-11	61.880	62.240	61.380	61.380	61.380	914,872
2026-09-10	62.600	62.880	61.720	61.760	61.760	1,523,443
2026-09-09	64.100	64.480	62.960	62.960	62.960	1,197,212
2026-09-08	63.780	65.530	63.680	64.920	64.920	1,455,041
2026-09-07	63.320	63.660	63.240	63.580	63.580	909,847
2026-09-04	63.660	63.920	63.180	63.720	63.720	1,119,551
2026-09-03	64.120	64.180	63.480	63.600	63.600	1,091,916
2026-09-02	64.540	64.580	63.960	64.260	64.260	840,373
2026-09-01	64.360	64.840	64.220	64.540	64.540	844,001
2026-08-31	64.440	64.780	64.280	64.280	64.280	1,515,060
2026-08-28	64.900	65.100	64.140	64.400	64.400	1,196,999
2026-08-27	65.500	65.500	64.580	64.700	64.700	777,474
2026-08-26	65.460	65.720	65.180	65.720	65.720	918,367
2026-08-25	66.060	66.280	65.440	65.440	65.440	926,555
2026-08-24	66.420	66.440	65.580	66.140	66.140	811,168
2026-08-21	66.180	66.420	65.660	66.320	66.320	907,661
2026-08-20	65.760	66.280	65.460	66.180	66.180	782,634
2026-08-19	65.500	66.040	65.200	65.680	65.680	902,570
2026-08-18	65.380	65.720	65.140	65.480	65.480	1,144,191
2026-08-17	66.820	66.860	64.840	65.240	65.240	1,171,816
2026-08-14	67.800	68.020	66.800	67.240	67.240	806,390
2026-08-13	67.220	68.400	67.060	67.980	67.980	1,037,343
2026-08-12	67.140	67.340	66.740	67.020	67.020	1,065,438
2026-08-11	67.860	68.100	67.200	67.300	67.300	953,284
2026-08-10	68.100	68.220	67.540	68.000	68.000	886,581
2026-08-07	68.100	68.560	67.880	68.220	68.220	1,022,001
2026-08-06	68.880	69.060	68.100	68.160	68.160	1,004,855
2026-08-05	67.760	68.980	67.500	68.000	68.000	1,258,333
2026-08-04	67.240	68.720	67.200	68.020	68.020	1,557,391
2026-08-03	67.280	68.080	67.140	67.800	67.800	1,326,713
2026-07-31	67.340	67.960	66.820	67.520	67.520	1,637,850
2026-07-30	70.200	70.640	68.240	68.340	68.340	1,627,553
2026-07-29	69.800	70.660	68.500	70.580	70.580	2,623,564

Page 1 of 3 · 131 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.