Danone SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	75.810	75.900	75.240	75.700	73.138	77,158
2025-05-21	75.150	75.780	75.060	75.740	73.176	64,864
2025-05-20	74.670	75.620	74.660	75.390	72.838	465,574
2025-05-19	74.610	74.780	74.060	74.470	71.949	2,519,819
2025-05-16	74.180	74.440	73.800	73.940	71.437	5,751,632
2025-05-15	72.210	73.500	72.120	73.230	70.751	87,262
2025-05-14	71.200	72.080	71.140	71.770	69.341	55,995
2025-05-13	72.000	72.380	71.320	71.410	68.993	4,961,092
2025-05-12	74.270	74.440	71.640	71.830	69.399	34,088
2025-05-09	74.400	74.820	74.000	74.120	71.611	138,063
2025-05-08	75.280	75.280	74.180	74.280	71.766	35,549
2025-05-07	74.860	75.160	74.680	75.000	72.461	27,999
2025-05-06	75.430	75.500	74.740	74.900	72.365	5,890,656
2025-05-02	75.830	77.140	75.720	77.020	74.413	169,660
2025-05-01	76.010	76.010	76.010	76.010	71.360	0
2025-04-30	75.620	76.080	75.220	76.010	71.360	2,565,326
2025-04-29	75.010	75.460	74.900	75.020	70.430	340,674
2025-04-28	75.010	75.160	74.460	74.690	70.121	3,729,543
2025-04-25	74.980	75.600	74.480	74.960	70.374	66,892
2025-04-24	74.340	75.700	74.340	75.450	70.834	538,685
2025-04-23	73.890	74.400	73.020	74.190	69.651	1,921,602
2025-04-22	73.320	74.540	73.320	73.650	69.144	225,102
2025-04-17	73.030	74.080	72.960	73.830	69.313	28,971
2025-04-16	73.240	73.750	73.240	73.750	69.238	1,499,555
2025-04-15	72.200	73.100	72.200	73.050	68.581	706,173
2025-04-14	71.980	71.980	70.960	71.850	67.454	752,010
2025-04-11	70.940	71.700	70.680	71.330	66.966	145,808
2025-04-10	68.740	70.940	68.740	70.490	66.178	197,878
2025-04-09	70.370	70.760	69.100	69.690	65.427	21,390
2025-04-08	68.820	71.380	68.820	71.110	66.760	757,718
2025-04-07	71.490	71.560	69.340	69.400	65.154	429,821
2025-04-04	73.740	74.920	72.320	72.930	68.468	2,247,669
2025-04-03	71.380	73.260	71.320	72.950	68.487	155,807
2025-04-02	70.310	70.900	70.160	70.290	65.990	130,885
2025-04-01	70.610	71.460	70.440	70.830	66.497	426,828
2025-03-31	70.540	71.000	70.540	70.770	66.440	107,214
2025-03-28	69.050	71.040	68.960	70.810	66.478	267,547
2025-03-27	71.240	71.240	70.720	70.770	66.440	823,419
2025-03-26	71.070	71.360	70.100	70.470	66.159	191,953
2025-03-25	71.010	71.850	70.940	71.050	66.703	440,459
2025-03-24	71.900	71.900	70.650	70.750	66.422	1,471,415
2025-03-21	71.490	72.000	71.330	71.800	67.407	247,466
2025-03-20	71.810	71.820	71.240	71.610	67.229	615,333
2025-03-19	70.690	71.560	70.600	71.530	67.154	556,070
2025-03-18	71.880	71.880	70.720	70.850	66.516	540,335
2025-03-17	71.010	71.920	70.980	71.750	67.361	3,038,108
2025-03-14	72.280	72.280	71.140	71.710	67.323	397,669
2025-03-13	70.770	71.240	70.640	70.890	66.553	1,100,017
2025-03-12	71.660	71.920	70.620	70.830	66.497	106,346
2025-03-11	72.060	72.900	71.240	71.370	67.004	794,151
2025-03-10	71.840	72.600	71.840	72.320	67.896	158,766
2025-03-07	70.500	71.940	70.500	71.800	67.407	144,479
2025-03-06	70.800	70.800	69.500	70.790	66.459	312,518
2025-03-05	70.960	71.500	70.480	70.750	66.422	233,313
2025-03-04	69.010	72.340	68.960	71.990	67.586	117,714
2025-03-03	68.960	69.340	68.460	68.960	64.741	1,503,353
2025-02-28	68.520	69.220	68.060	68.790	64.582	320,553
2025-02-27	68.580	69.140	67.600	68.140	63.971	96,159
2025-02-26	70.000	71.100	68.980	69.170	64.938	762,002
2025-02-25	69.240	69.760	69.240	69.450	65.201	189,422

← NewerPage 7 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.