Danone SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	56.105	56.410	55.598	56.215	50.910	614,753
2023-06-29	55.630	55.630	55.240	55.605	50.358	559,657
2023-06-28	55.105	55.860	55.080	55.300	50.081	711,695
2023-06-27	55.905	55.910	54.850	55.315	50.095	1,027,942
2023-06-26	56.115	56.170	55.600	55.705	50.448	784,807
2023-06-23	55.730	56.300	55.730	56.195	50.892	1,166,040
2023-06-22	56.520	56.520	55.590	55.750	50.489	834,143
2023-06-21	55.010	56.480	55.010	56.165	50.865	1,955,049
2023-06-20	54.770	55.420	54.770	55.075	49.878	748,562
2023-06-19	55.470	55.490	54.870	54.920	49.737	1,044,696
2023-06-16	54.650	55.670	54.590	55.485	50.249	2,422,619
2023-06-15	54.000	54.950	53.950	54.545	49.398	466,815
2023-06-14	54.020	54.020	53.730	53.820	48.741	1,170,472
2023-06-13	53.960	53.960	53.120	53.840	48.759	2,439,034
2023-06-12	53.775	54.130	53.380	53.770	48.696	2,409,490
2023-06-09	54.780	54.780	53.300	53.440	48.397	1,156,596
2023-06-08	55.385	55.410	54.560	54.730	49.565	12,950,868
2023-06-07	55.270	56.130	55.270	55.390	50.163	1,484,292
2023-06-06	55.470	56.310	55.470	56.255	50.946	797,114
2023-06-05	55.939	56.440	55.939	56.050	50.761	730,235
2023-06-02	55.450	56.260	55.350	56.215	50.910	997,944
2023-06-01	55.200	55.753	55.130	55.460	50.226	2,780,598
2023-05-31	55.375	56.110	55.020	55.065	49.869	3,309,066
2023-05-30	57.390	57.390	55.480	55.510	50.272	2,277,739
2023-05-26	57.105	57.300	56.850	57.180	51.784	8,411,287
2023-05-25	57.650	57.710	56.700	57.230	51.829	960,146
2023-05-24	58.080	58.120	57.350	57.640	52.201	1,665,887
2023-05-23	58.510	58.510	58.240	58.315	52.812	1,366,703
2023-05-22	58.360	58.930	58.360	58.410	52.898	491,893
2023-05-19	59.090	59.090	58.330	58.970	53.405	2,136,959
2023-05-18	58.575	58.800	58.300	58.325	52.821	1,309,618
2023-05-17	58.500	59.550	58.500	58.515	52.993	1,351,606
2023-05-16	58.800	59.440	58.800	59.180	53.595	3,590,133
2023-05-15	59.325	59.540	59.060	59.100	53.523	1,322,050
2023-05-12	58.890	59.360	58.890	59.065	53.491	1,090,534
2023-05-11	58.350	59.060	58.350	59.035	53.464	452,596
2023-05-10	58.410	58.750	58.060	58.170	52.681	727,957
2023-05-09	58.860	58.860	58.410	58.630	53.097	636,516
2023-05-05	60.140	60.550	60.140	60.380	52.817	424,054
2023-05-04	59.800	60.380	59.800	60.230	52.686	889,236
2023-05-03	60.100	60.590	60.100	60.320	52.764	7,037,555
2023-05-02	59.985	60.190	59.660	59.770	52.283	2,258,537
2023-04-28	59.765	59.990	59.320	59.745	52.261	537,254
2023-04-27	59.290	60.540	59.290	59.355	51.920	1,437,190
2023-04-26	60.505	61.850	60.250	60.320	52.764	1,429,510
2023-04-25	60.050	60.490	59.730	60.360	52.799	582,775
2023-04-24	60.115	60.270	60.000	60.215	52.672	748,396
2023-04-21	59.570	60.110	59.570	59.695	52.218	946,365
2023-04-20	59.735	59.812	59.070	59.730	52.248	5,298,832
2023-04-19	58.950	59.560	58.950	59.535	52.078	1,009,348
2023-04-18	59.505	60.852	59.020	59.215	51.798	444,151
2023-04-17	59.155	59.690	58.840	59.640	52.169	245,419
2023-04-14	58.660	59.110	58.660	58.850	51.478	1,777,722
2023-04-13	58.840	59.030	58.230	58.830	51.461	620,473
2023-04-12	58.705	59.180	58.600	58.990	51.601	2,928,614
2023-04-11	59.505	59.746	58.910	59.175	51.763	838,576
2023-04-06	59.630	59.950	59.400	59.700	52.222	443,777
2023-04-05	59.230	59.980	59.160	59.475	52.025	1,046,034
2023-04-04	58.175	59.090	57.920	58.925	51.544	4,183,890
2023-04-03	57.480	58.040	57.240	58.035	50.765	537,012

← NewerPage 15 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.