Danone S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	64.700	65.120	64.280	64.400	60.445	4,063
2024-09-04	64.200	64.460	63.940	64.460	60.501	4,054
2024-09-03	63.300	63.900	63.280	63.760	59.844	629
2024-09-02	62.920	63.200	62.920	63.200	59.319	437
2024-08-30	62.340	63.000	62.340	62.800	58.943	2,017
2024-08-29	62.340	62.640	62.340	62.480	58.643	1,028
2024-08-28	61.800	62.320	61.800	62.320	58.493	5,531
2024-08-27	61.180	61.640	61.180	61.380	57.611	1,546
2024-08-26	60.760	61.300	60.760	61.300	57.536	6,520
2024-08-23	60.820	61.020	60.720	60.880	57.141	336
2024-08-22	60.520	60.900	60.520	60.900	57.160	205
2024-08-21	60.600	60.600	60.000	60.340	56.634	92
2024-08-20	60.400	60.680	60.380	60.680	56.954	206
2024-08-19	60.520	60.740	60.400	60.740	57.010	1,883
2024-08-16	60.480	60.600	60.440	60.600	56.878	743
2024-08-15	60.820	60.820	60.440	60.440	56.728	115
2024-08-14	60.080	60.600	60.060	60.600	56.878	200
2024-08-13	60.120	60.120	59.700	59.980	56.297	2,866
2024-08-12	60.220	60.280	60.120	60.120	56.428	43
2024-08-09	60.260	60.320	60.000	60.120	56.428	1,584
2024-08-08	60.240	60.560	60.120	60.560	56.841	2,009
2024-08-07	60.040	60.760	60.000	60.760	57.029	2,186
2024-08-06	60.580	60.580	59.920	60.200	56.503	330
2024-08-05	61.620	61.620	60.400	60.480	56.766	4,793
2024-08-02	60.060	61.600	60.060	61.540	57.761	2,267
2024-08-01	59.660	60.460	59.660	59.800	56.128	2,224
2024-07-31	61.380	61.620	60.120	60.120	56.428	12,832
2024-07-30	58.620	58.920	58.620	58.880	55.264	79
2024-07-29	58.800	58.800	58.440	58.520	54.926	198
2024-07-26	58.560	59.040	58.560	58.940	55.320	602
2024-07-25	58.200	58.300	58.060	58.300	54.720	538
2024-07-24	57.880	58.360	57.880	58.180	54.607	76
2024-07-23	58.720	58.720	58.500	58.580	54.983	754
2024-07-22	58.600	59.120	58.480	58.800	55.189	372
2024-07-19	58.780	58.880	58.440	58.460	54.870	2,474
2024-07-18	59.000	59.200	58.880	58.880	55.264	1,896
2024-07-17	58.320	58.800	58.320	58.800	55.189	208
2024-07-16	57.960	58.360	57.960	58.280	54.701	1,427
2024-07-15	58.860	59.160	58.340	58.340	54.757	1,275
2024-07-12	58.780	59.000	58.780	59.000	55.377	116
2024-07-11	58.320	58.620	58.320	58.620	55.020	660
2024-07-10	57.960	58.220	57.880	58.160	54.588	146
2024-07-09	58.000	58.020	57.640	57.800	54.250	405
2024-07-08	58.540	58.840	58.040	58.040	54.476	2,014
2024-07-05	59.020	59.020	58.440	58.480	54.889	994
2024-07-04	58.420	58.960	58.420	58.960	55.339	2,341
2024-07-03	58.160	58.160	58.160	58.160	54.588	19
2024-07-02	57.400	57.860	57.320	57.820	54.269	451
2024-07-01	57.960	57.980	57.580	57.580	54.044	1,604
2024-06-28	56.740	57.180	56.700	57.040	53.537	2,729
2024-06-27	57.440	57.560	57.220	57.320	53.800	4,742
2024-06-26	58.160	58.200	58.000	58.040	54.476	1,226
2024-06-25	59.200	59.200	57.920	58.120	54.551	461
2024-06-24	58.820	59.240	58.800	58.800	55.189	694
2024-06-21	57.480	58.680	57.480	58.420	54.832	4,917
2024-06-20	57.540	57.540	56.320	57.440	53.913	8,318
2024-06-19	59.280	59.280	58.960	58.960	55.339	221
2024-06-18	59.080	59.200	59.080	59.160	55.527	584
2024-06-17	58.960	59.240	58.960	59.040	55.414	263
2024-06-14	59.440	59.440	58.620	58.700	55.095	75

← NewerPage 10 of 22 · 1,274 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
2020-05-11	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.