Danone SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	71.620	72.700	71.620	72.540	72.540	1,301,570
2026-07-27	71.220	71.220	69.860	71.020	71.020	688,569
2026-07-24	69.090	70.250	67.340	70.250	70.250	38,788
2026-07-23	69.900	69.900	68.180	68.370	68.370	46,323
2026-07-22	69.120	71.540	69.120	70.060	70.060	132,080
2026-07-21	72.980	72.980	71.460	71.475	71.475	258,084
2026-07-20	72.960	73.180	72.180	73.140	73.140	59,547
2026-07-17	74.040	74.040	73.100	73.290	73.290	36,053
2026-07-16	73.360	73.360	70.280	72.760	72.760	34,623
2026-07-15	71.980	71.980	69.740	71.980	71.980	1,298,918
2026-07-14	72.060	72.060	70.160	71.810	71.810	575
2026-07-13	71.510	72.760	71.060	72.230	72.230	7,904
2026-07-10	72.580	72.580	72.060	72.230	72.230	10,938
2026-07-09	73.360	73.360	72.280	72.330	72.330	186,848
2026-07-08	74.120	74.120	72.960	73.250	73.250	431,606
2026-07-07	73.890	74.660	72.980	74.130	74.130	2,227,935
2026-07-06	73.760	73.760	72.120	72.690	72.690	42,587
2026-07-03	73.760	73.760	73.180	73.540	73.540	301,892
2026-07-02	72.500	74.480	70.860	74.280	74.280	41,485
2026-07-01	71.340	72.840	70.000	72.140	72.140	1,553,154
2026-06-30	72.800	73.360	70.440	71.830	71.830	288,460
2026-06-29	71.490	73.240	70.440	72.370	72.370	1,885,343
2026-06-26	71.490	72.720	71.180	72.450	72.450	684,261
2026-06-25	69.680	70.160	69.260	70.020	70.020	681,849
2026-06-24	68.000	69.760	66.520	69.590	69.590	2,119,189
2026-06-23	67.410	67.940	66.720	67.750	67.750	1,041,087
2026-06-22	64.880	66.640	64.740	66.470	66.470	261,683
2026-06-19	65.680	65.980	65.060	65.250	65.250	611,224
2026-06-18	65.703	65.703	64.880	65.450	65.450	151,514
2026-06-17	66.300	66.300	65.400	65.590	65.590	807,000
2026-06-16	66.580	66.580	65.647	66.290	66.290	575,436
2026-06-15	66.360	67.960	66.360	66.400	66.400	61,431
2026-06-12	66.370	67.200	64.760	66.910	66.910	28,661
2026-06-11	66.250	67.600	65.080	66.170	66.170	1,258,729
2026-06-10	66.600	66.600	65.600	66.290	66.290	2,233,219
2026-06-09	63.680	65.100	63.680	65.100	65.100	287,514
2026-06-08	64.690	65.900	63.340	63.970	63.970	3,377,687
2026-06-05	64.920	64.920	63.700	64.410	64.410	1,108,887
2026-06-04	64.000	65.520	62.800	63.610	63.610	31,658
2026-06-03	65.490	66.100	64.120	64.120	64.120	507,052
2026-06-02	62.000	64.040	60.980	63.730	63.730	2,105,524
2026-06-01	61.010	61.700	60.620	61.280	61.280	2,223,099
2026-05-29	63.010	63.300	60.860	61.080	61.080	860,589
2026-05-28	62.330	62.820	61.340	61.720	61.720	4,049,028
2026-05-27	61.410	63.016	61.240	62.920	62.920	1,233,117
2026-05-26	61.720	63.060	60.560	61.430	61.430	412,600
2026-05-22	63.740	64.000	61.720	61.750	61.750	487,561
2026-05-21	62.800	64.160	62.440	63.100	63.100	59,586
2026-05-20	62.880	64.180	61.640	63.350	63.350	4,387,389
2026-05-19	63.200	64.200	61.700	63.490	63.490	1,545,384
2026-05-18	60.900	62.600	59.760	62.550	62.550	104,490
2026-05-15	62.310	63.060	60.660	61.410	61.410	541,943
2026-05-14	62.080	63.060	61.780	61.830	61.830	399,131
2026-05-13	62.080	63.940	61.436	61.580	61.580	2,903,390
2026-05-12	61.600	62.840	61.320	62.590	62.590	592,759
2026-05-11	62.630	63.960	61.340	62.060	62.060	130,101
2026-05-08	64.520	64.520	62.100	62.590	62.590	1,794,007
2026-05-07	64.840	66.300	63.280	63.430	63.430	184,167
2026-05-06	65.110	66.420	63.860	64.870	64.870	6,095
2026-05-05	64.560	65.420	64.240	64.450	64.450	1,516,395

← NewerPage 2 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-01	2.2500 EUR
2025-05-02	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.