Danone SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	69.010	69.920	68.720	69.820	65.549	124,068
2025-02-21	68.500	68.520	68.060	68.360	64.178	285,219
2025-02-20	68.000	68.240	67.520	67.950	63.793	90,800
2025-02-19	67.890	68.000	67.440	67.820	63.671	110,782
2025-02-18	67.830	68.340	67.400	67.740	63.596	312,150
2025-02-17	67.200	68.046	67.100	67.950	63.793	63,288
2025-02-14	66.610	67.360	66.480	67.110	63.004	2,515,126
2025-02-13	67.470	67.860	66.160	66.970	62.873	57,643
2025-02-12	67.050	67.310	66.560	67.310	63.192	75,257
2025-02-11	66.920	66.920	66.440	66.800	62.713	169,050
2025-02-10	66.900	67.060	66.400	66.610	62.535	115,632
2025-02-07	66.650	66.900	66.240	66.610	62.535	53,120
2025-02-06	65.850	66.300	65.720	66.220	62.169	535,445
2025-02-05	65.380	65.940	65.000	65.520	61.512	196,518
2025-02-04	66.120	66.180	65.420	65.630	61.615	115,820
2025-02-03	67.140	67.140	66.510	66.610	62.535	119,387
2025-01-31	67.910	67.940	67.320	67.390	63.267	110,147
2025-01-30	67.090	67.920	66.800	67.910	63.755	192,661
2025-01-29	66.980	67.020	66.520	66.920	62.826	887,917
2025-01-28	66.080	67.500	66.080	67.370	63.248	324,671
2025-01-27	65.060	66.400	65.060	66.290	62.235	159,744
2025-01-24	65.020	65.020	64.460	64.840	60.873	232,276
2025-01-23	64.980	65.460	64.980	65.070	61.089	133,197
2025-01-22	64.970	65.600	64.970	65.170	61.183	529,180
2025-01-21	65.120	65.660	65.120	65.420	61.418	81,097
2025-01-20	65.240	65.620	64.940	65.390	61.390	38,058
2025-01-17	64.960	65.170	64.700	65.090	61.108	90,211
2025-01-16	63.500	64.520	63.500	64.460	60.517	72,400
2025-01-15	64.060	64.360	63.920	64.260	60.329	239,608
2025-01-14	64.080	64.300	63.620	63.650	59.756	1,586,723
2025-01-13	64.140	64.520	63.980	64.100	60.179	96,299
2025-01-10	65.410	65.580	64.400	64.570	60.620	50,792
2025-01-09	65.170	65.640	65.040	65.520	61.512	42,714
2025-01-08	64.330	65.140	63.940	64.730	60.770	148,123
2025-01-07	64.500	65.660	64.120	65.650	61.634	396,234
2025-01-06	64.100	64.600	63.940	64.570	60.620	66,033
2025-01-03	65.140	65.140	64.600	64.750	60.789	135,659
2025-01-02	65.030	65.080	64.480	65.000	61.023	44,275
2024-12-31	64.260	64.820	64.260	64.680	60.723	4,180
2024-12-30	64.630	64.980	64.400	64.420	60.479	75,431
2024-12-27	63.660	64.780	63.640	64.650	60.695	30,909
2024-12-24	64.420	64.420	64.060	64.260	60.329	1,982
2024-12-23	64.100	64.480	63.780	64.120	60.197	268,083
2024-12-20	64.230	64.340	63.540	64.030	60.113	939,446
2024-12-19	64.080	64.780	64.080	64.240	60.310	527,562
2024-12-18	64.900	64.900	64.180	64.330	60.394	553,372
2024-12-17	64.730	65.280	64.680	65.000	61.023	408,910
2024-12-16	64.940	65.620	64.940	65.310	61.315	608,748
2024-12-13	64.900	65.300	64.900	65.070	61.089	166,627
2024-12-12	64.400	65.260	64.400	64.970	60.995	68,453
2024-12-11	64.120	64.780	64.120	64.710	60.751	49,195
2024-12-10	64.250	64.480	64.000	64.220	60.291	340,484
2024-12-09	64.700	64.700	63.820	64.090	60.169	161,199
2024-12-06	65.030	65.320	64.860	65.000	61.023	406,962
2024-12-05	64.420	65.100	64.360	65.050	61.070	406,188
2024-12-04	64.880	64.880	64.380	64.740	60.779	167,128
2024-12-03	65.030	65.140	64.560	64.740	60.779	123,027
2024-12-02	64.340	65.360	64.340	64.950	60.977	221,906
2024-11-29	64.350	64.660	64.220	64.590	60.639	237,299
2024-11-28	64.730	64.880	64.440	64.490	60.545	497,900

← NewerPage 8 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.