Danone SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	59.380	59.760	59.000	59.390	55.757	114,678
2024-06-10	59.000	60.400	59.000	59.230	55.606	580,346
2024-06-07	59.850	60.220	59.420	60.120	56.442	137,945
2024-06-06	58.860	59.926	58.860	59.840	56.179	28,632
2024-06-05	59.890	60.260	59.280	59.470	55.832	35,734
2024-06-04	58.860	59.720	58.860	59.670	56.020	2,760,921
2024-06-03	59.410	59.540	59.080	59.240	55.616	187,059
2024-05-31	59.110	59.540	58.500	59.030	55.419	447,111
2024-05-30	58.210	58.900	58.160	58.750	55.156	79,523
2024-05-29	58.670	59.140	58.300	58.510	54.931	59,649
2024-05-28	59.740	59.740	58.740	58.870	55.268	73,132
2024-05-24	59.130	59.600	58.720	59.220	55.597	32,065
2024-05-23	60.000	60.120	59.200	59.210	55.588	8,715,154
2024-05-22	60.020	60.020	59.400	59.700	56.048	41,404
2024-05-21	59.970	60.340	59.580	59.930	56.264	295,340
2024-05-20	59.720	60.300	59.420	59.900	56.235	61,602
2024-05-17	59.890	60.200	59.600	59.890	56.226	120,555
2024-05-16	59.510	59.980	59.200	59.600	55.954	2,075,667
2024-05-15	59.010	59.760	58.940	59.550	55.907	4,586,358
2024-05-14	60.000	60.360	59.180	59.430	55.794	233,800
2024-05-13	59.910	60.040	59.140	60.040	56.367	2,573,992
2024-05-10	59.340	59.760	58.920	59.540	55.898	5,830,652
2024-05-09	58.920	59.680	58.920	59.330	55.700	576,337
2024-05-08	59.010	59.500	58.840	59.440	55.804	437,291
2024-05-07	58.770	58.770	57.740	58.710	55.118	291,440
2024-05-03	57.900	57.900	57.040	57.660	54.133	222,407
2024-05-02	58.840	59.480	58.280	59.400	53.795	224,898
2024-05-01	58.850	58.850	58.660	58.850	53.296	35,147
2024-04-30	58.710	59.100	57.940	58.850	53.296	2,466,885
2024-04-29	58.580	58.800	58.320	58.570	53.043	486,408
2024-04-26	59.550	59.780	57.960	58.400	52.889	901,179
2024-04-25	59.870	60.260	59.000	59.190	53.604	635,661
2024-04-24	59.960	59.960	59.000	59.620	53.994	491,261
2024-04-23	60.480	60.480	59.580	59.740	54.102	2,273,743
2024-04-22	59.950	60.220	59.080	60.010	54.347	430,451
2024-04-19	59.090	59.540	58.700	59.390	53.785	462,901
2024-04-18	59.970	60.500	58.180	59.110	53.532	1,356,090
2024-04-17	58.560	58.680	57.260	58.510	52.989	461,071
2024-04-16	57.490	58.120	57.200	57.510	52.083	528,380
2024-04-15	57.420	58.400	57.420	57.710	52.264	1,811,666
2024-04-12	58.260	58.260	57.260	57.670	52.228	789,067
2024-04-11	57.550	57.880	57.140	57.630	52.192	1,063,214
2024-04-10	57.980	57.980	57.200	57.530	52.101	286,455
2024-04-09	57.320	58.040	57.040	57.540	52.110	582,220
2024-04-08	57.830	58.340	57.560	57.690	52.246	403,759
2024-04-05	57.100	58.360	57.100	57.880	52.418	466,848
2024-04-04	58.000	58.880	57.890	57.890	52.427	419,738
2024-04-03	59.070	59.320	58.511	58.640	53.106	854,430
2024-04-02	59.870	60.260	58.975	59.070	53.496	611,682
2024-03-28	60.000	60.200	59.370	59.875	54.225	483,412
2024-03-27	60.450	60.450	59.400	59.705	54.071	1,185,737
2024-03-26	59.175	60.010	58.900	59.915	54.261	816,485
2024-03-25	59.490	59.930	58.840	59.365	53.763	1,130,981
2024-03-22	59.230	59.582	59.160	59.530	53.912	1,047,379
2024-03-21	59.740	59.740	58.880	59.185	53.600	357,895
2024-03-20	59.440	59.500	59.150	59.290	53.695	285,161
2024-03-19	59.305	59.700	58.950	59.355	53.754	714,473
2024-03-18	59.800	60.090	59.020	59.275	53.681	546,130
2024-03-15	59.785	60.170	59.050	59.610	53.985	922,869
2024-03-14	59.800	60.160	59.180	59.285	53.690	829,196

← NewerPage 11 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.