Danone SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	60.750	61.220	60.750	60.750	60.750	11
2026-10-20	61.070	61.220	60.971	61.110	61.110	129,019
2026-10-19	60.980	60.980	60.710	60.710	60.710	46,075
2026-10-16	61.100	61.400	61.100	61.370	61.370	46
2026-10-15	61.020	61.760	60.800	61.220	61.220	4,141,396
2026-10-14	58.690	60.280	58.480	60.280	60.280	18,671
2026-10-13	59.720	60.180	57.800	58.740	58.740	42,095
2026-10-12	58.710	59.460	58.700	59.300	59.300	4,307
2026-10-09	59.490	59.880	58.540	58.590	58.590	13,475
2026-10-08	58.610	59.920	58.460	59.550	59.550	1,047,962
2026-10-07	58.770	59.080	58.580	58.780	58.780	1,611,841
2026-10-06	58.140	58.820	57.840	58.660	58.660	8,520
2026-10-05	58.560	59.061	57.720	57.780	57.780	1,423,992
2026-10-02	58.310	59.360	57.060	59.190	59.190	932,183
2026-10-01	58.100	58.360	57.260	57.710	57.710	2,327,274
2026-09-30	58.720	59.560	58.660	58.690	58.690	471,560
2026-09-29	59.260	59.320	58.600	58.764	58.764	716,896
2026-09-28	59.710	60.140	59.500	59.800	59.800	582,252
2026-09-25	60.050	60.220	59.440	59.450	59.450	721,005
2026-09-24	60.210	60.740	60.090	60.090	60.090	809,798
2026-09-23	60.690	61.220	60.240	60.450	60.450	36,311
2026-09-22	60.480	61.200	60.480	61.040	61.040	2,660,836
2026-09-21	60.270	60.480	60.060	60.300	60.300	3,277,712
2026-09-18	61.030	61.140	60.080	60.220	60.220	240,918
2026-09-17	61.470	61.660	60.840	61.230	61.230	2,494,909
2026-09-16	61.360	61.480	60.720	60.880	60.880	53,126
2026-09-15	61.810	62.380	61.300	61.660	61.660	3,909,128
2026-09-14	61.530	62.500	61.400	62.320	62.320	815,017
2026-09-11	61.950	62.220	61.380	61.410	61.410	1,301,473
2026-09-10	62.630	62.860	61.754	61.890	61.890	27,982
2026-09-09	64.210	64.460	63.140	63.270	63.270	63,922
2026-09-08	63.830	65.400	63.680	65.120	65.120	1,091,075
2026-09-07	63.380	64.700	63.000	63.500	63.500	1,647,527
2026-09-04	63.700	63.880	62.420	63.790	63.790	210,012
2026-09-03	64.100	64.240	63.600	63.680	63.680	29,104
2026-09-02	64.540	64.580	63.980	64.250	64.250	394,204
2026-09-01	64.284	64.800	64.284	64.544	64.544	146,372
2026-08-28	64.840	64.980	64.160	64.370	64.370	1,179,579
2026-08-27	65.530	65.660	64.620	64.760	64.760	86,445
2026-08-26	65.430	65.700	65.260	65.520	65.520	2,365,556
2026-08-25	66.000	66.220	65.660	66.060	66.060	519,977
2026-08-24	66.420	66.420	65.160	66.180	66.180	72,042
2026-08-21	66.100	66.400	65.680	66.210	66.210	804,631
2026-08-20	66.020	66.300	65.580	66.010	66.010	6,208
2026-08-19	65.280	66.000	65.280	65.700	65.700	1,291,966
2026-08-18	65.182	65.700	65.182	65.380	65.380	78,387
2026-08-17	67.000	67.000	64.885	65.240	65.240	16,469
2026-08-14	66.840	67.960	66.840	67.070	67.070	1,631,414
2026-08-13	67.080	68.300	67.080	67.970	67.970	127,707
2026-08-12	66.740	67.300	66.740	66.970	66.970	2,295,436
2026-08-11	67.300	68.100	67.200	67.520	67.520	133,496
2026-08-10	68.180	68.220	67.620	67.880	67.880	92,806
2026-08-07	67.990	68.480	67.990	68.010	68.010	2,904,568
2026-08-06	69.000	69.000	68.100	68.270	68.270	24,024
2026-08-05	68.000	68.960	67.500	68.190	68.190	1,073,653
2026-08-04	68.740	68.740	67.200	68.140	68.140	173,254
2026-08-03	67.900	67.900	67.220	67.800	67.800	8,254
2026-07-31	66.880	67.980	66.880	67.590	67.590	52,547
2026-07-30	70.000	70.500	68.320	68.400	68.400	166,378
2026-07-29	69.810	70.680	68.540	70.620	70.620	18,515

Page 1 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.