Danone SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	71.490	71.900	71.000	71.690	69.263	77,143
2026-02-04	70.500	71.880	70.420	71.780	69.350	1,057,051
2026-02-03	69.100	70.640	69.100	70.190	67.814	348,073
2026-02-02	66.820	69.240	66.540	68.730	66.404	1,136,798
2026-01-30	66.260	66.260	65.300	65.970	63.737	807,905
2026-01-29	65.800	66.640	65.800	66.450	64.201	137,572
2026-01-28	65.890	66.840	65.360	66.650	64.394	1,229,684
2026-01-27	66.080	66.460	65.580	66.320	64.075	111,765
2026-01-26	67.000	67.000	63.520	66.030	63.795	59,508
2026-01-23	67.830	67.980	67.220	67.630	65.341	748,878
2026-01-22	68.500	69.940	67.860	68.520	66.201	29,625
2026-01-21	69.200	70.500	65.280	67.630	65.341	367,456
2026-01-20	74.300	74.300	73.060	73.560	71.070	7,105
2026-01-19	74.520	74.520	73.780	73.960	71.457	2,793,136
2026-01-16	76.210	76.520	75.360	75.610	73.051	118,945
2026-01-15	76.000	76.940	75.900	76.500	73.911	1,495,185
2026-01-14	77.490	77.680	74.820	76.150	73.572	557,595
2026-01-13	77.010	77.620	76.820	77.480	74.857	118,405
2026-01-12	76.290	77.360	76.060	77.210	74.597	801,648
2026-01-09	76.880	76.880	76.000	76.750	74.152	168,233
2026-01-08	75.010	76.510	74.740	76.210	73.630	472,276
2026-01-07	76.100	76.320	75.060	75.310	72.761	198,829
2026-01-06	74.670	75.320	74.320	75.220	72.674	1,509,656
2026-01-05	75.960	75.960	73.720	74.370	71.853	3,676,809
2026-01-02	75.930	76.780	75.640	75.960	73.389	593,370
2025-12-31	76.640	77.140	76.640	76.790	74.191	22,543
2025-12-30	76.580	77.080	76.580	77.040	74.432	3,060
2025-12-29	76.900	77.000	76.320	76.950	74.345	15,425
2025-12-24	76.400	76.620	76.400	76.560	73.969	55,106
2025-12-23	77.030	77.160	76.475	76.570	73.978	9,705
2025-12-22	77.200	77.580	76.500	76.860	74.258	1,736,172
2025-12-19	78.210	78.282	77.540	77.890	75.253	81,595
2025-12-18	77.550	78.660	77.550	78.300	75.650	690,285
2025-12-17	77.090	77.560	76.920	77.450	74.828	675,007
2025-12-16	77.820	77.820	76.980	77.180	74.568	854,394
2025-12-15	76.330	77.620	76.300	77.350	74.732	617,200
2025-12-12	76.480	76.480	75.660	76.050	73.476	1,130,558
2025-12-11	75.300	75.700	74.840	75.640	73.080	261,160
2025-12-10	75.800	75.800	75.120	75.330	72.780	174,437
2025-12-09	76.040	76.400	75.750	75.750	73.186	227,996
2025-12-08	76.140	77.000	75.820	75.960	73.389	3,428,716
2025-12-05	76.560	76.600	76.140	76.390	73.804	226,161
2025-12-04	76.000	76.600	75.920	76.370	73.785	260,213
2025-12-03	76.730	77.200	76.200	76.560	73.969	471,684
2025-12-02	77.810	77.840	76.120	76.800	74.200	1,173,814
2025-12-01	77.490	77.780	77.020	77.490	74.867	441,341
2025-11-28	77.010	77.680	76.760	76.900	74.297	343,340
2025-11-27	77.640	77.640	77.220	77.510	74.886	277,469
2025-11-26	77.680	77.680	76.620	77.480	74.857	922,788
2025-11-25	77.090	77.640	76.820	77.460	74.838	799,446
2025-11-24	78.500	78.540	77.140	77.370	74.751	631,748
2025-11-21	77.810	78.460	77.020	78.300	75.650	8,123
2025-11-20	77.620	77.960	77.140	77.360	74.741	152,838
2025-11-19	78.140	78.140	77.520	77.890	75.253	4,129,912
2025-11-18	78.210	78.420	77.720	77.820	75.186	832,715
2025-11-17	78.650	78.700	77.980	78.470	75.814	36,201
2025-11-14	79.970	80.040	78.410	78.410	75.756	15,945
2025-11-13	79.260	79.820	79.260	79.770	77.070	559,403
2025-11-12	79.090	79.540	78.800	79.350	76.664	1,475,362
2025-11-11	78.500	79.260	78.400	79.170	76.490	87,673

← NewerPage 4 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.