Danone SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	57.000	57.690	56.610	57.565	50.354	769,432
2023-03-30	57.305	57.320	56.480	56.765	49.655	799,900
2023-03-29	56.905	57.270	56.850	57.235	50.066	951,629
2023-03-28	56.820	57.010	56.570	56.755	49.646	353,926
2023-03-27	56.390	57.050	56.390	56.890	49.764	1,663,021
2023-03-24	55.600	56.370	55.600	56.300	49.248	1,985,745
2023-03-23	56.190	56.190	55.620	55.875	48.876	393,445
2023-03-22	55.355	56.330	55.200	56.270	49.222	347,416
2023-03-21	54.890	55.530	54.890	55.400	48.461	1,053,912
2023-03-20	54.400	54.930	54.330	54.840	47.971	3,607,329
2023-03-17	55.080	55.400	54.450	54.465	47.643	959,894
2023-03-16	54.505	55.450	54.420	55.305	48.377	630,375
2023-03-15	54.050	54.730	53.540	54.145	47.363	851,579
2023-03-14	54.090	54.780	54.030	54.525	47.695	3,728,563
2023-03-13	54.105	54.980	53.890	54.160	47.376	4,562,051
2023-03-10	54.320	55.350	54.320	54.700	47.848	1,410,560
2023-03-09	54.800	55.260	54.490	55.055	48.159	2,567,363
2023-03-08	54.240	54.820	53.960	54.530	47.700	7,304,639
2023-03-07	53.535	54.270	53.240	54.045	47.275	982,035
2023-03-06	53.920	53.920	53.420	53.470	46.772	227,924
2023-03-03	53.900	53.900	53.470	53.770	47.035	516,423
2023-03-02	52.800	53.660	52.710	53.435	46.742	532,822
2023-03-01	53.630	53.630	52.860	53.090	46.440	396,144
2023-02-28	53.420	53.600	53.080	53.295	46.619	1,481,675
2023-02-27	53.700	54.250	53.700	53.855	47.109	540,576
2023-02-24	54.030	54.030	53.550	53.685	46.960	928,700
2023-02-23	54.600	54.650	53.650	53.900	47.148	1,394,129
2023-02-22	52.400	55.130	52.260	54.670	47.822	1,450,249
2023-02-21	52.020	52.430	52.020	52.365	45.806	1,373,734
2023-02-20	52.410	52.410	52.010	52.300	45.749	1,295,898
2023-02-17	51.220	52.300	51.140	52.205	45.666	1,154,155
2023-02-16	51.985	52.330	51.570	51.885	45.386	575,556
2023-02-15	51.220	51.930	50.770	51.905	45.403	377,122
2023-02-14	51.170	51.170	50.660	50.745	44.389	502,588
2023-02-13	50.338	50.650	50.190	50.525	44.196	610,486
2023-02-10	50.353	50.570	50.010	50.135	43.855	717,644
2023-02-09	50.830	50.830	50.260	50.333	44.028	348,706
2023-02-08	50.555	50.810	50.270	50.378	44.067	1,450,827
2023-02-07	50.520	50.520	50.060	50.333	44.028	580,617
2023-02-06	50.590	50.590	49.955	50.433	44.115	462,500
2023-02-03	50.310	50.760	50.310	50.560	44.227	1,302,226
2023-02-02	50.898	51.390	50.290	50.710	44.358	1,149,343
2023-02-01	50.220	50.770	50.145	50.695	44.345	1,216,149
2023-01-31	50.440	50.440	50.080	50.135	43.855	892,446
2023-01-30	49.670	50.300	49.325	50.268	43.971	1,219,913
2023-01-27	49.960	49.960	49.350	49.478	43.280	1,106,617
2023-01-26	49.800	50.140	49.190	49.308	43.131	426,149
2023-01-25	50.300	50.300	49.495	49.758	43.525	220,318
2023-01-24	50.490	50.490	50.050	50.210	43.921	574,135
2023-01-23	50.440	50.660	50.010	50.343	44.037	310,019
2023-01-20	50.600	50.600	50.020	50.338	44.032	554,166
2023-01-19	50.068	50.750	49.950	50.358	44.050	763,385
2023-01-18	50.200	50.280	49.960	50.050	43.781	944,274
2023-01-17	49.833	50.080	49.265	49.998	43.735	827,290
2023-01-16	50.160	50.160	49.805	50.065	43.794	1,578,885
2023-01-13	49.820	50.070	49.345	49.728	43.499	1,019,986
2023-01-12	50.320	50.320	49.345	49.468	43.271	1,278,043
2023-01-11	49.478	50.200	49.360	49.810	43.571	877,396
2023-01-10	49.630	49.630	48.823	49.458	43.262	570,672
2023-01-09	49.495	49.495	48.335	49.423	43.232	1,776,639

← NewerPage 16 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.