Danone SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	52.975	53.210	52.260	52.415	47.469	1,102,083
2023-09-22	52.730	53.350	52.730	53.080	48.071	310,866
2023-09-21	53.810	54.100	53.480	53.555	48.501	875,876
2023-09-20	53.560	54.310	53.560	54.080	48.977	1,020,504
2023-09-19	53.565	53.940	53.380	53.535	48.483	2,048,023
2023-09-18	54.030	54.030	53.570	53.725	48.655	1,833,151
2023-09-15	54.030	54.030	53.380	53.610	48.551	2,761,829
2023-09-14	53.165	53.501	52.830	53.475	48.429	2,158,461
2023-09-13	53.400	53.580	52.910	53.200	48.180	1,195,791
2023-09-12	54.420	54.420	53.500	53.580	48.524	393,638
2023-09-11	53.720	54.210	53.720	54.210	49.094	714,449
2023-09-08	53.290	53.607	52.990	53.585	48.528	625,308
2023-09-07	52.370	53.280	52.370	53.185	48.166	978,074
2023-09-06	52.600	52.850	52.200	52.710	47.736	342,226
2023-09-05	53.025	53.240	52.690	52.890	47.899	360,410
2023-09-04	53.755	53.960	53.160	53.220	48.198	816,135
2023-09-01	53.680	54.110	53.580	53.780	48.705	793,482
2023-08-31	53.880	53.880	53.880	53.880	48.795	901,928
2023-08-30	53.830	54.260	53.650	53.955	48.863	379,975
2023-08-29	53.890	54.250	53.660	53.775	48.700	627,456
2023-08-25	53.305	53.750	53.130	53.515	48.465	544,719
2023-08-24	53.580	53.580	53.230	53.310	48.279	270,042
2023-08-23	53.310	53.310	52.710	52.945	47.949	517,328
2023-08-22	53.115	53.210	52.614	52.665	47.695	433,416
2023-08-21	53.720	53.720	52.910	53.075	48.066	1,401,674
2023-08-18	53.105	53.255	52.940	53.220	48.198	359,349
2023-08-17	53.170	53.660	53.170	53.175	48.157	346,100
2023-08-16	53.810	53.820	53.280	53.635	48.574	517,884
2023-08-15	53.820	54.660	53.820	54.010	48.913	594,970
2023-08-14	54.610	54.910	54.570	54.855	49.678	444,608
2023-08-11	54.930	54.930	54.519	54.550	49.402	459,837
2023-08-10	55.095	55.095	55.095	55.095	49.896	830,467
2023-08-09	55.080	55.080	54.640	54.890	49.710	300,603
2023-08-08	54.252	54.850	54.252	54.405	49.271	874,242
2023-08-07	54.000	54.480	54.000	54.445	49.307	1,190,000
2023-08-04	54.375	54.570	53.670	54.115	49.008	391,953
2023-08-03	54.505	55.010	54.260	54.500	49.357	659,929
2023-08-02	54.905	55.410	54.760	55.245	50.032	2,623,538
2023-08-01	55.715	55.760	55.240	55.425	50.195	479,073
2023-07-31	56.210	56.210	55.529	55.665	50.412	1,456,769
2023-07-28	56.520	56.520	55.882	56.455	51.127	464,702
2023-07-27	56.000	56.440	55.730	56.050	50.761	1,083,522
2023-07-26	56.200	56.380	54.830	55.725	50.466	1,270,667
2023-07-25	57.050	57.050	56.490	56.790	51.431	854,931
2023-07-24	56.400	56.600	55.880	56.210	50.906	605,968
2023-07-21	56.290	56.830	56.258	56.785	51.426	1,233,087
2023-07-20	55.600	56.070	54.890	56.025	50.738	564,447
2023-07-19	55.380	55.900	55.380	55.595	50.349	878,838
2023-07-18	55.305	55.380	54.880	55.335	50.113	1,479,886
2023-07-17	55.000	55.570	54.970	55.395	50.167	482,151
2023-07-14	55.545	55.840	55.540	55.655	50.403	467,312
2023-07-13	55.505	55.850	55.230	55.620	50.371	608,118
2023-07-12	55.105	55.370	54.930	55.290	50.072	1,472,763
2023-07-11	55.000	55.230	54.740	55.055	49.860	317,298
2023-07-10	55.060	55.650	55.060	55.075	49.878	873,435
2023-07-07	55.070	56.020	55.070	55.125	49.923	254,947
2023-07-06	56.110	56.110	55.260	55.430	50.199	2,935,874
2023-07-05	55.905	56.290	55.770	56.105	50.810	667,958
2023-07-04	56.280	56.560	55.908	56.085	50.792	744,239
2023-07-03	56.302	57.190	56.302	56.595	51.254	568,615

← NewerPage 14 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.