Danone SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	71.870	72.060	71.380	71.950	69.515	322,740
2025-08-14	71.620	71.900	71.220	71.570	69.147	8,417
2025-08-13	71.170	71.520	70.760	71.410	68.993	50,303
2025-08-12	71.240	71.260	70.380	70.790	68.394	16,522
2025-08-11	71.410	71.980	70.860	71.090	68.684	5,401
2025-08-08	72.230	72.280	71.620	71.730	69.302	12,201
2025-08-07	71.450	71.980	71.180	71.400	68.983	2,113,343
2025-08-06	72.260	72.260	71.480	71.610	69.186	169,774
2025-08-05	73.260	73.260	72.200	72.250	69.804	245,285
2025-08-04	72.480	73.250	72.160	73.080	70.606	911,677
2025-08-01	71.680	73.260	71.680	72.690	70.230	876,083
2025-07-31	71.010	72.440	70.720	72.240	69.795	50,991
2025-07-30	72.920	74.000	70.180	71.390	68.974	31,847
2025-07-29	65.640	66.360	65.480	66.190	63.950	53,177
2025-07-28	67.010	67.140	65.780	65.980	63.747	1,764,974
2025-07-25	67.400	67.400	66.360	66.730	64.471	759,068
2025-07-24	67.320	67.460	66.920	67.260	64.983	111,498
2025-07-23	67.470	67.620	67.020	67.070	64.800	1,742,855
2025-07-22	67.010	67.200	66.720	67.080	64.809	43,372
2025-07-21	67.810	67.900	67.020	67.040	64.771	473,823
2025-07-18	67.910	68.100	67.560	67.750	65.457	4,822
2025-07-17	67.800	67.800	67.540	67.590	65.302	277,779
2025-07-16	67.720	68.100	67.380	67.510	65.225	36,389
2025-07-15	68.380	68.380	67.820	67.890	65.592	44,320
2025-07-14	68.000	68.360	67.860	68.250	65.940	10,868
2025-07-11	67.760	68.160	67.660	67.930	65.631	39,355
2025-07-10	68.000	68.500	67.940	68.130	65.824	720,517
2025-07-09	67.760	68.340	67.760	67.950	65.650	310,121
2025-07-08	68.260	68.260	67.340	67.490	65.206	27,714
2025-07-07	68.750	68.980	67.860	68.080	65.776	259,046
2025-07-04	69.050	69.280	68.720	68.960	66.626	1,456,062
2025-07-03	68.980	69.600	68.790	68.790	66.462	753,554
2025-07-02	70.230	70.360	69.300	69.400	67.051	27,453
2025-07-01	69.540	70.200	69.540	70.050	67.679	325,691
2025-06-30	69.820	69.820	69.080	69.290	66.945	811,306
2025-06-27	69.240	69.980	69.120	69.450	67.099	24,306
2025-06-26	69.680	70.000	69.340	69.480	67.128	432,688
2025-06-25	71.200	71.340	69.560	69.680	67.321	754,024
2025-06-24	72.320	72.320	71.440	71.590	69.167	81,926
2025-06-23	70.980	71.700	70.980	71.610	69.186	37,708
2025-06-20	71.450	71.600	71.180	71.210	68.800	124,486
2025-06-19	71.700	71.760	71.240	71.310	68.896	92,112
2025-06-18	71.850	71.980	71.270	71.790	69.360	38,210
2025-06-17	71.890	72.000	71.380	71.720	69.292	473,533
2025-06-16	72.750	73.020	72.360	72.450	69.998	685,504
2025-06-13	73.050	73.240	72.620	72.790	70.326	11,892
2025-06-12	73.090	73.520	73.020	73.450	70.964	23,846
2025-06-11	73.740	73.880	73.100	73.150	70.674	743,918
2025-06-10	74.200	74.200	73.480	73.600	71.109	1,421,543
2025-06-09	73.950	74.300	73.420	73.670	71.176	18,443
2025-06-06	74.100	74.620	73.960	74.010	71.505	135,480
2025-06-05	74.120	74.650	74.120	74.250	71.737	211,182
2025-06-04	74.800	74.880	74.360	74.370	71.853	2,716,310
2025-06-03	75.430	75.540	74.680	74.890	72.355	22,806
2025-06-02	75.170	75.440	74.180	75.150	72.606	15,614
2025-05-30	75.450	75.620	74.600	75.380	72.828	73,479
2025-05-29	75.280	75.580	74.880	75.410	72.857	242,865
2025-05-28	75.740	75.740	75.240	75.490	72.935	1,697,857
2025-05-27	76.440	76.440	75.580	75.740	73.176	355,938
2025-05-23	76.000	76.200	75.220	75.630	73.070	22,116

← NewerPage 6 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.