Danone SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	59.800	60.160	59.180	59.285	53.690	829,196
2024-03-13	59.590	59.590	58.800	59.370	53.767	956,025
2024-03-12	59.115	59.510	58.610	59.030	53.459	2,046,673
2024-03-11	58.905	59.180	58.390	58.880	53.324	805,523
2024-03-08	59.280	59.280	58.440	58.785	53.238	2,777,578
2024-03-07	58.505	59.030	58.360	58.945	53.382	2,344,374
2024-03-06	59.375	59.570	58.550	58.605	53.075	407,473
2024-03-05	58.880	59.490	58.720	59.345	53.745	372,953
2024-03-04	58.480	59.140	58.480	59.110	53.532	347,093
2024-03-01	59.080	59.470	58.540	58.680	53.142	253,177
2024-02-29	60.080	60.080	58.950	59.250	53.659	1,601,537
2024-02-28	60.505	60.950	59.450	59.495	53.881	602,334
2024-02-27	60.385	60.770	59.730	60.545	54.831	390,169
2024-02-26	61.000	61.270	60.020	60.355	54.659	526,697
2024-02-23	61.440	61.490	59.950	60.610	54.890	1,325,662
2024-02-22	63.985	64.160	61.190	61.680	55.859	657,072
2024-02-21	61.905	62.060	61.260	61.710	55.887	4,779,444
2024-02-20	61.040	61.890	61.040	61.810	55.977	1,581,155
2024-02-19	61.780	61.780	60.609	61.665	55.846	358,261
2024-02-16	61.250	61.430	60.610	61.280	55.497	419,640
2024-02-15	61.000	61.220	60.260	60.995	55.239	967,407
2024-02-14	60.955	61.350	60.580	60.595	54.877	619,695
2024-02-13	60.460	61.380	60.460	60.845	55.103	181,868
2024-02-12	61.370	61.370	60.520	61.030	55.271	436,561
2024-02-09	61.515	62.000	60.590	60.855	55.112	796,296
2024-02-08	61.610	62.130	61.170	61.625	55.810	216,880
2024-02-07	62.000	62.320	61.470	61.515	55.710	384,676
2024-02-06	61.600	62.100	61.230	61.945	56.099	408,789
2024-02-05	61.723	61.723	60.540	61.625	55.810	513,117
2024-02-02	61.505	61.850	60.937	61.025	55.266	652,717
2024-02-01	61.000	62.380	61.000	61.405	55.610	708,577
2024-01-31	62.385	62.610	61.440	61.715	55.891	567,182
2024-01-30	62.250	62.620	61.690	61.765	55.936	299,241
2024-01-29	60.985	62.252	60.870	62.085	56.226	615,820
2024-01-26	61.010	61.660	60.730	61.255	55.474	468,335
2024-01-25	61.115	61.720	60.710	61.065	55.302	388,047
2024-01-24	61.410	61.910	60.990	61.320	55.533	459,121
2024-01-23	62.100	62.100	60.950	61.435	55.638	229,527
2024-01-22	62.220	62.260	61.230	61.615	55.801	254,318
2024-01-19	61.660	62.090	61.050	61.475	55.674	498,195
2024-01-18	61.290	61.870	60.890	61.460	55.660	1,665,058
2024-01-17	61.020	62.160	61.020	61.435	55.638	925,653
2024-01-16	61.060	61.920	60.940	61.635	55.819	553,815
2024-01-15	61.145	62.160	60.510	61.605	55.791	1,245,180
2024-01-12	60.515	61.200	60.140	60.835	55.094	390,916
2024-01-11	61.010	61.430	60.198	60.295	54.605	1,331,840
2024-01-10	61.000	61.370	60.440	61.100	55.334	406,097
2024-01-09	61.000	61.370	60.560	61.040	55.280	1,080,208
2024-01-08	60.505	60.960	60.290	60.930	55.180	606,644
2024-01-05	60.290	60.610	60.290	60.575	54.859	329,193
2024-01-04	60.315	60.930	59.920	60.705	54.976	284,094
2024-01-03	59.745	61.160	59.210	60.510	54.800	631,681
2024-01-02	59.270	59.582	58.910	59.385	53.781	337,333
2023-12-29	58.950	58.950	58.150	58.675	53.138	177,495
2023-12-28	58.600	58.600	58.300	58.475	52.957	157,140
2023-12-27	58.670	58.670	57.850	58.390	52.880	578,410
2023-12-22	58.505	58.680	57.950	58.225	52.730	803,907
2023-12-21	58.385	58.500	58.080	58.310	52.807	676,280
2023-12-20	57.785	58.290	57.440	58.265	52.767	368,881
2023-12-19	58.620	58.620	57.860	57.970	52.499	2,375,981

← NewerPage 12 of 22 · 1,269 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.