Danone SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	77.870	78.420	77.780	78.320	75.669	273,327
2025-11-07	77.490	78.700	77.220	78.510	75.852	608,774
2025-11-06	77.440	77.440	76.880	77.430	74.809	379,817
2025-11-05	77.260	77.400	76.780	77.140	74.529	231,781
2025-11-04	76.500	77.160	76.180	76.970	74.365	11,267
2025-11-03	76.260	76.720	76.260	76.440	73.853	699,790
2025-10-31	77.680	77.680	76.640	76.770	74.171	524,563
2025-10-30	77.090	77.420	76.780	77.130	74.519	518,541
2025-10-29	77.150	78.020	77.020	77.280	74.664	152,528
2025-10-28	78.690	78.700	76.740	77.950	75.311	1,246,212
2025-10-27	78.000	78.360	77.560	78.170	75.524	431,687
2025-10-24	78.000	78.340	77.600	77.770	75.138	562,194
2025-10-23	78.000	78.820	77.980	78.370	75.717	353,846
2025-10-22	78.250	78.680	78.160	78.470	75.814	281,960
2025-10-21	78.210	78.320	77.760	78.150	75.505	184,344
2025-10-20	77.100	77.820	77.100	77.510	74.886	14,833
2025-10-17	76.520	78.280	76.280	77.800	75.167	68,606
2025-10-16	75.600	76.560	75.180	76.540	73.949	125,373
2025-10-15	74.680	75.741	74.680	75.470	72.915	1,176,879
2025-10-14	74.980	75.800	74.980	75.410	72.857	709,621
2025-10-13	76.710	77.760	74.720	75.060	72.519	772,716
2025-10-10	76.500	76.600	75.520	75.930	73.360	183,771
2025-10-09	72.560	76.140	72.460	75.650	73.089	1,609,071
2025-10-08	72.580	72.980	72.100	72.780	70.316	1,693,173
2025-10-07	72.500	72.680	71.840	72.170	69.727	82,151
2025-10-06	73.160	73.160	72.360	72.360	69.911	298,343
2025-10-03	73.900	73.900	73.100	73.290	70.809	519,675
2025-10-02	73.470	73.900	73.260	73.870	71.370	412,611
2025-10-01	73.910	74.180	72.820	73.500	71.012	139,440
2025-09-30	73.410	74.260	73.000	74.180	71.669	249,110
2025-09-29	73.470	73.470	72.800	73.470	70.983	196,537
2025-09-26	73.251	73.251	72.590	73.090	70.616	521,816
2025-09-25	72.610	73.350	72.440	72.790	70.326	234,108
2025-09-24	73.000	73.000	72.260	72.610	70.152	147,422
2025-09-23	72.610	73.041	72.320	72.520	70.065	237,187
2025-09-22	72.600	73.600	72.600	72.700	70.239	268,644
2025-09-19	73.120	74.070	73.120	74.070	71.563	2,271,389
2025-09-18	73.860	73.860	73.180	73.550	71.060	254,995
2025-09-17	74.500	74.500	73.880	74.050	71.543	533,733
2025-09-16	75.720	75.720	74.200	74.430	71.911	11,898
2025-09-15	74.710	74.980	74.120	74.170	71.659	38,560
2025-09-12	74.540	74.920	74.540	74.590	72.065	1,802,548
2025-09-11	74.630	74.900	74.400	74.730	72.200	106,694
2025-09-10	74.860	75.040	74.020	74.070	71.563	328,017
2025-09-09	74.960	74.960	74.120	74.700	72.171	681,326
2025-09-08	74.900	74.940	74.300	74.700	72.171	554,971
2025-09-05	74.710	75.130	74.380	75.130	72.587	240,899
2025-09-04	74.440	75.740	74.400	75.100	72.558	557,918
2025-09-03	73.870	74.320	73.300	74.240	71.727	1,210,987
2025-09-02	71.360	73.320	71.100	73.270	70.790	36,394
2025-09-01	71.490	71.660	71.290	71.460	69.041	4,667
2025-08-29	71.340	71.480	70.820	71.340	68.925	82,364
2025-08-28	72.060	72.060	70.900	71.090	68.684	60,890
2025-08-27	72.240	72.240	71.660	71.910	69.476	1,910,240
2025-08-26	72.400	72.760	72.040	72.190	69.746	332,646
2025-08-22	73.740	73.960	73.240	73.390	70.906	50,246
2025-08-21	74.520	74.600	73.730	73.730	71.234	195,489
2025-08-20	73.010	74.520	72.600	74.420	71.901	1,308,667
2025-08-19	71.930	72.240	71.600	72.070	69.630	811,643
2025-08-18	72.270	72.420	71.610	71.610	69.186	1,001,043

← NewerPage 5 of 22 · 1,268 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.