Danone SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	63.800	64.680	63.800	64.470	60.526	482,098
2024-09-03	63.220	63.940	63.220	63.890	59.981	239,595
2024-09-02	62.690	63.200	62.560	63.060	59.202	1,692,426
2024-08-30	62.320	63.180	62.320	62.730	58.892	1,186,846
2024-08-29	62.350	62.840	62.300	62.410	58.592	899,589
2024-08-28	61.520	62.270	61.520	62.150	58.348	59,934
2024-08-27	61.450	61.640	61.240	61.460	57.700	1,113,841
2024-08-23	61.010	61.240	60.680	60.730	57.015	1,699,299
2024-08-22	60.220	60.960	60.220	60.890	57.165	124,656
2024-08-21	60.480	60.580	59.360	60.350	56.658	178,185
2024-08-20	60.730	60.880	60.220	60.330	56.639	42,550
2024-08-19	60.520	60.740	60.360	60.650	56.940	37,069
2024-08-16	60.270	60.660	60.180	60.530	56.827	43,334
2024-08-15	60.500	60.840	60.200	60.310	56.620	67,385
2024-08-14	60.020	60.620	59.840	60.440	56.742	189,114
2024-08-13	60.060	60.160	59.540	59.810	56.151	78,456
2024-08-12	59.980	60.260	59.980	60.070	56.395	28,007
2024-08-09	60.420	60.420	59.880	60.010	56.339	109,467
2024-08-08	60.040	61.060	60.040	60.450	56.752	519,694
2024-08-07	59.970	60.860	59.780	60.670	56.958	67,212
2024-08-06	59.800	60.560	59.800	60.230	56.545	255,069
2024-08-05	60.900	62.100	60.400	60.610	56.902	122,374
2024-08-02	60.020	61.780	60.020	61.360	57.606	292,566
2024-08-01	59.540	60.520	59.540	59.820	56.160	1,423,508
2024-07-31	60.000	61.660	59.980	60.230	56.545	334,590
2024-07-30	58.670	58.880	58.320	58.870	55.268	123,462
2024-07-29	59.010	59.100	58.240	58.460	54.884	2,883,141
2024-07-26	58.940	59.160	57.980	59.020	55.409	70,165
2024-07-25	57.930	58.520	57.900	58.250	54.686	331,783
2024-07-24	57.860	58.380	57.860	58.160	54.602	290,444
2024-07-23	58.380	58.880	58.380	58.670	55.081	195,175
2024-07-22	58.750	59.100	58.500	58.850	55.250	119,021
2024-07-19	58.810	59.140	58.320	58.500	54.921	41,024
2024-07-18	58.400	59.480	58.400	58.970	55.362	72,858
2024-07-17	58.040	58.920	58.040	58.860	55.259	1,217,199
2024-07-16	57.740	58.720	57.740	58.340	54.771	857,180
2024-07-15	59.170	59.420	58.360	58.480	54.902	86,091
2024-07-12	58.240	59.220	58.240	59.070	55.456	818,570
2024-07-11	57.780	58.740	57.780	58.660	55.071	41,100
2024-07-10	58.140	58.420	57.460	58.150	54.593	82,190
2024-07-09	57.890	58.920	57.600	57.740	54.208	103,162
2024-07-08	58.610	59.220	58.020	58.070	54.517	113,592
2024-07-05	58.900	59.260	58.300	58.450	54.874	25,430
2024-07-04	58.920	58.920	57.780	58.790	55.193	31,089
2024-07-03	57.970	58.360	57.440	58.220	54.658	246,174
2024-07-02	57.160	58.060	57.160	57.810	54.273	108,808
2024-07-01	58.140	58.140	57.540	57.930	54.386	70,407
2024-06-28	57.510	57.780	56.760	57.040	53.550	299,330
2024-06-27	58.440	58.440	57.120	57.380	53.870	65,776
2024-06-26	58.160	58.520	57.900	58.050	54.499	1,868,879
2024-06-25	59.430	59.800	57.920	58.030	54.480	1,897,803
2024-06-24	59.010	59.280	57.040	59.030	55.419	755,612
2024-06-21	57.490	58.760	57.040	58.590	55.006	357,908
2024-06-20	58.160	59.280	56.220	57.470	53.954	6,598,468
2024-06-19	59.380	59.380	58.880	59.030	55.419	1,592,169
2024-06-18	59.040	59.360	59.040	59.180	55.560	114,516
2024-06-17	59.150	59.320	58.820	59.240	55.616	62,167
2024-06-14	59.700	59.760	58.500	58.690	55.100	438,836
2024-06-13	59.850	60.000	59.560	59.850	56.189	200,949
2024-06-12	60.000	60.180	59.180	59.970	56.301	152,577

← NewerPage 10 of 22 · 1,268 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.