Danone SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	57.905	58.330	57.490	58.120	52.635	1,444,776
2023-12-15	58.155	58.200	57.430	57.980	52.509	1,085,744
2023-12-14	59.905	60.060	58.196	58.330	52.826	2,986,787
2023-12-13	59.880	59.910	59.160	59.295	53.699	1,226,106
2023-12-12	59.600	59.840	59.020	59.630	54.003	953,358
2023-12-11	59.505	59.620	58.860	59.615	53.989	885,556
2023-12-08	58.715	59.500	58.534	59.180	53.595	977,702
2023-12-07	58.915	59.400	58.360	59.195	53.609	614,833
2023-12-06	58.755	59.300	58.230	58.910	53.351	514,060
2023-12-05	58.830	59.350	58.330	58.650	53.115	384,968
2023-12-04	59.010	59.010	58.180	58.925	53.364	1,419,539
2023-12-01	59.480	59.610	58.410	58.495	52.975	491,229
2023-11-30	59.105	59.290	58.700	59.120	53.541	438,177
2023-11-29	58.590	59.450	58.590	59.195	53.609	689,505
2023-11-28	58.520	59.410	58.520	58.895	53.337	526,226
2023-11-27	59.160	59.160	58.910	59.040	53.469	149,874
2023-11-24	58.715	59.170	58.110	59.040	53.469	259,613
2023-11-23	58.800	58.980	58.210	58.615	53.084	191,851
2023-11-22	58.440	58.760	57.730	58.600	53.070	739,672
2023-11-21	56.900	58.193	56.900	58.075	52.595	474,299
2023-11-20	57.970	57.970	57.140	57.545	52.115	332,957
2023-11-17	57.905	57.920	57.080	57.665	52.223	583,875
2023-11-16	57.080	57.920	57.080	57.455	52.033	290,087
2023-11-15	58.070	58.500	57.320	57.455	52.033	1,329,523
2023-11-14	58.105	58.450	57.600	58.030	52.554	643,970
2023-11-13	57.400	58.039	57.070	57.945	52.477	516,457
2023-11-10	57.060	57.820	57.060	57.355	51.943	654,642
2023-11-09	56.745	57.580	56.720	57.425	52.006	306,323
2023-11-08	57.260	57.260	56.250	56.860	51.494	397,533
2023-11-07	56.610	57.250	56.500	56.930	51.558	2,828,601
2023-11-06	57.050	57.650	56.700	56.905	51.535	568,950
2023-11-03	57.039	57.630	57.039	57.135	51.743	1,685,536
2023-11-02	57.430	57.690	56.770	57.195	51.798	770,515
2023-11-01	56.650	57.570	55.310	57.195	51.798	1,554,348
2023-10-31	55.705	56.440	55.310	56.275	50.964	2,224,486
2023-10-30	55.490	55.890	54.770	55.655	50.403	686,505
2023-10-27	56.135	56.610	55.040	55.240	50.027	392,738
2023-10-26	55.100	57.040	55.100	56.210	50.906	1,170,540
2023-10-25	54.270	54.950	53.840	54.795	49.624	1,669,140
2023-10-24	53.650	54.450	53.650	54.185	49.072	356,972
2023-10-23	53.670	54.480	53.670	54.025	48.927	2,642,417
2023-10-20	54.290	54.290	53.490	54.175	49.063	1,011,174
2023-10-19	53.800	54.890	53.800	54.440	49.303	1,486,734
2023-10-18	54.745	54.930	54.230	54.440	49.303	1,037,778
2023-10-17	54.000	54.630	53.820	54.580	49.429	935,019
2023-10-16	53.690	54.480	53.690	54.300	49.176	1,167,247
2023-10-13	53.720	54.280	53.720	53.765	48.691	483,494
2023-10-12	54.810	55.100	54.080	54.210	49.094	526,536
2023-10-11	53.905	54.920	53.590	54.760	49.592	1,235,788
2023-10-10	53.010	54.400	53.010	54.190	49.076	949,979
2023-10-09	52.030	52.890	50.940	52.770	47.790	1,079,479
2023-10-06	52.220	52.220	50.580	51.305	46.463	523,927
2023-10-05	51.965	52.220	51.540	51.860	46.966	571,011
2023-10-04	51.500	52.300	51.500	51.595	46.726	1,587,583
2023-10-03	51.480	51.970	51.480	51.925	47.025	872,961
2023-10-02	51.410	52.540	51.410	51.565	46.699	469,603
2023-09-29	51.810	52.390	51.810	52.245	47.315	395,140
2023-09-28	51.200	51.670	50.900	51.460	46.604	458,662
2023-09-27	52.550	52.550	51.590	51.725	46.844	291,276
2023-09-26	52.200	52.670	52.060	52.515	47.559	355,652

← NewerPage 13 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.