Danone SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	64.560	65.420	64.240	64.450	64.450	1,516,395
2026-05-01	66.470	66.470	66.470	66.470	66.470	0
2026-04-30	65.660	66.840	65.660	66.470	64.220	5,812,661
2026-04-29	67.070	68.680	66.000	66.110	63.872	779,686
2026-04-28	66.100	67.740	65.160	67.470	65.186	437,866
2026-04-27	66.920	67.400	66.560	66.560	64.307	155,814
2026-04-24	68.330	69.560	66.720	67.480	65.196	2,077,721
2026-04-23	67.810	68.440	67.260	68.150	65.843	4,113,635
2026-04-22	67.760	68.820	67.320	67.910	65.611	2,556,759
2026-04-21	67.490	69.100	66.340	66.570	64.317	1,254,396
2026-04-20	67.890	68.160	67.650	67.970	65.669	3,486,756
2026-04-17	67.890	69.240	66.540	68.090	65.785	2,098,700
2026-04-16	67.810	68.120	67.480	67.830	65.534	29,356
2026-04-15	68.290	69.000	67.520	67.990	65.689	137,396
2026-04-14	68.230	68.840	65.000	67.630	65.341	648,951
2026-04-13	68.350	70.020	67.260	67.320	65.041	5,281
2026-04-10	68.900	70.280	67.500	69.130	66.790	488,482
2026-04-09	68.210	70.760	67.920	68.750	66.423	81,538
2026-04-08	70.350	70.680	68.540	69.020	66.684	59,912
2026-04-07	70.000	71.200	69.000	69.210	66.867	13,543
2026-04-02	69.100	69.800	69.100	69.330	66.983	4,411
2026-04-01	69.410	70.540	68.360	68.960	66.626	33,408
2026-03-31	69.910	70.100	68.260	68.710	66.384	109,737
2026-03-30	67.910	69.300	67.260	69.110	66.771	17,532
2026-03-27	67.380	68.240	65.000	67.160	64.887	77,703
2026-03-26	66.200	68.340	66.200	67.720	65.428	1,130,502
2026-03-25	68.920	68.920	67.736	67.840	65.544	330,348
2026-03-24	69.680	69.820	67.160	68.070	65.766	324,841
2026-03-23	68.000	69.340	67.800	68.380	66.065	285,157
2026-03-20	70.670	71.120	68.497	68.750	66.423	22,930
2026-03-19	69.450	70.360	69.210	69.210	66.867	903,423
2026-03-18	72.350	73.940	70.490	70.490	68.104	942,073
2026-03-17	72.680	73.390	72.680	73.210	70.732	350,494
2026-03-16	71.800	73.260	71.800	72.440	69.988	14,347
2026-03-13	68.360	71.840	68.360	71.840	69.408	530,045
2026-03-12	70.240	70.240	68.720	70.020	67.650	16,029
2026-03-11	69.010	69.200	68.640	68.820	66.491	60,188
2026-03-10	68.920	69.480	68.660	69.110	66.771	943,956
2026-03-09	69.740	69.740	68.980	69.290	66.945	267,130
2026-03-06	70.240	70.240	69.220	70.120	67.746	298,119
2026-03-05	70.460	71.060	69.740	70.000	67.631	416,983
2026-03-04	71.530	72.200	70.940	71.050	68.645	119,796
2026-03-03	70.610	71.300	69.580	70.110	67.737	29,033
2026-03-02	72.640	72.640	71.020	71.190	68.780	20,499
2026-02-27	72.690	74.020	72.160	73.070	70.597	529,494
2026-02-26	72.670	72.800	72.000	72.730	70.268	294,687
2026-02-25	72.210	72.880	71.880	72.730	70.268	1,429,149
2026-02-24	72.000	72.540	71.420	72.280	69.833	66,287
2026-02-23	73.620	73.900	71.741	71.810	69.379	1,239,026
2026-02-20	74.120	74.540	72.800	73.700	71.205	51,042
2026-02-19	72.310	74.160	71.060	74.060	71.553	3,544,240
2026-02-18	72.900	73.880	71.080	72.310	69.862	1,272,116
2026-02-17	72.880	74.240	71.420	72.450	69.998	98,098
2026-02-16	72.700	72.700	72.000	72.650	70.191	246,394
2026-02-13	71.830	72.680	71.620	72.110	69.669	892,074
2026-02-12	70.040	72.280	69.460	72.010	69.573	46,989
2026-02-11	69.810	70.720	67.960	69.080	66.742	178,304
2026-02-10	69.930	70.120	69.500	70.120	67.746	57,619
2026-02-09	68.740	69.820	68.740	69.630	67.273	862,447
2026-02-06	70.420	70.980	69.020	69.170	66.829	81,460

← NewerPage 3 of 5 · 254 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.