Danone SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	64.260	64.860	64.260	64.530	60.582	139,543
2024-11-26	64.630	64.760	64.220	64.500	60.554	1,969,302
2024-11-25	65.740	65.780	64.660	64.660	60.704	1,979,952
2024-11-22	64.650	65.460	64.520	65.350	61.352	1,135,139
2024-11-21	64.580	65.140	64.200	64.620	60.667	1,905,338
2024-11-20	64.960	65.320	64.800	65.150	61.164	478,084
2024-11-19	64.800	65.160	64.280	64.900	60.930	77,383
2024-11-18	64.580	65.080	64.580	64.970	60.995	463,149
2024-11-15	64.720	65.640	64.720	65.070	61.089	283,369
2024-11-14	65.010	65.420	64.460	65.310	61.315	1,535,745
2024-11-13	64.420	64.840	64.080	64.390	60.451	941,585
2024-11-12	64.580	65.200	64.580	64.700	60.742	764,022
2024-11-11	65.810	66.040	65.530	65.580	61.568	127,715
2024-11-08	65.260	65.940	65.260	65.610	61.596	77,421
2024-11-07	65.490	65.820	65.280	65.530	61.521	421,744
2024-11-06	66.710	67.100	65.160	65.280	61.286	121,441
2024-11-05	66.100	66.640	66.100	66.530	62.460	1,501,669
2024-11-04	66.250	66.440	65.940	66.200	62.150	102,987
2024-11-01	65.450	66.280	65.380	66.260	62.206	586,279
2024-10-31	65.410	65.960	65.280	65.730	61.709	69,804
2024-10-30	66.770	66.820	65.800	66.160	62.113	429,843
2024-10-29	67.810	67.900	67.000	67.210	63.098	1,198,730
2024-10-28	65.940	67.640	65.940	67.490	63.361	725,415
2024-10-25	65.300	65.800	65.200	65.740	61.718	94,974
2024-10-24	65.280	65.920	65.280	65.870	61.840	98,560
2024-10-23	64.000	64.600	63.970	63.970	60.056	38,351
2024-10-22	64.230	64.460	63.840	64.290	60.357	167,221
2024-10-21	64.360	64.720	64.360	64.660	60.704	98,882
2024-10-18	64.630	64.830	64.360	64.660	60.704	899,834
2024-10-17	65.300	65.440	65.068	65.210	61.221	152,882
2024-10-16	65.600	65.720	65.200	65.320	61.324	199,519
2024-10-15	65.300	65.940	65.180	65.650	61.634	153,383
2024-10-14	64.640	65.260	64.640	65.150	61.164	1,194,237
2024-10-11	65.000	65.000	64.500	64.930	60.958	146,148
2024-10-10	64.900	64.900	64.540	64.880	60.911	293,313
2024-10-09	64.560	64.970	64.330	64.690	60.732	159,840
2024-10-08	64.400	64.600	64.240	64.550	60.601	124,695
2024-10-07	63.820	64.650	63.820	64.330	60.394	100,320
2024-10-04	64.460	64.460	63.860	64.080	60.160	679,370
2024-10-03	65.070	65.300	64.320	64.510	60.563	315,530
2024-10-02	65.110	65.400	64.700	65.020	61.042	109,010
2024-10-01	65.510	65.640	65.100	65.350	61.352	106,688
2024-09-30	65.510	65.780	65.200	65.430	61.427	884,333
2024-09-27	64.800	65.700	64.800	65.590	61.577	242,969
2024-09-26	64.520	65.220	64.520	65.060	61.080	73,202
2024-09-25	64.940	65.320	64.600	64.970	60.995	519,238
2024-09-24	65.010	65.420	64.760	65.110	61.127	321,333
2024-09-23	64.610	65.220	64.540	64.810	60.845	75,131
2024-09-20	65.010	65.010	64.420	64.590	60.639	448,363
2024-09-19	65.000	65.000	64.360	64.590	60.639	182,114
2024-09-18	64.380	65.020	64.380	64.570	60.620	571,297
2024-09-17	65.550	65.620	64.400	64.770	60.808	1,083,632
2024-09-16	64.900	65.740	64.900	65.430	61.427	670,233
2024-09-13	64.610	65.160	64.340	65.060	61.080	367,631
2024-09-12	66.000	66.080	65.260	65.270	61.277	308,435
2024-09-11	65.740	66.180	65.400	65.830	61.803	1,727,370
2024-09-10	65.460	66.300	65.460	65.890	61.859	302,820
2024-09-09	65.110	65.800	64.980	65.640	61.624	1,432,553
2024-09-06	64.360	65.580	64.360	65.090	61.108	831,721
2024-09-05	64.520	65.100	64.260	64.350	60.413	695,641

← NewerPage 9 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.