BN.PA
Home>Equity>Danone S.A.
SHARE twitter icon webp whatsapp icon webp

Danone S.A.
DANONE

64.02
-0.64  (-0.99%)
EUR
Currency
4.44%
CAGR (3 year)
-2.70%
CAGR (5 year)
41.33B
Market Cap
Paris
Exchange
Equity
Type Disp
N/A
Dividend Rate
41.30
Trailing PE
2.46
Price To Book
N/A
Change (1 year)
N/A
Dividend Yield
US
Region
EQUITY
Quote Type
en-US
Language
REGULAR
Market State
fr_market
Market
High
64.34
Low
63.98
Returns
-0.99%

Danone S.A. Historical Data

 - Last 30 Years Annual Avg 6.95%
 - CAGR 5.32%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1989
-10.23%
10.09 		8.72%
10.97 		1.91%
11.18 		3.13%
11.53 		-6.59%
10.77 		24.51%
13.41 		-7.68%
12.38 		-5.01%
11.76 		-4.25%
11.26 		8.26%
12.19 		3.86%
12.66 		10.09
1990 0.00%
12.66 		0.32%
12.7 		0.00%
12.7 		0.00%
12.7 		0.00%
12.7 		23.46%
15.68 		0.00%
15.68 		-16.14%
13.15 		-9.66%
11.88 		15.82%
13.76 		-4.43%
13.15 		-2.89%
12.77 		0.87% 10.63
1991 8.77%
13.89 		2.66%
14.26 		2.52%
14.62 		4.86%
15.33 		3.59%
15.88 		0.76%
16 		0.00%
16 		3.62%
16.58 		2.53%
17 		3.65%
17.62 		-3.35%
17.03 		7.34%
18.28 		43.15% 11.20
1992 4.65%
19.13 		3.71%
19.84 		2.02%
20.24 		2.47%
20.74 		-2.17%
20.29 		-2.61%
19.76 		-9.01%
17.98 		-5.28%
17.03 		5.34%
17.94 		-1.39%
17.69 		-2.09%
17.32 		-0.98%
17.15 		-6.18% 11.80
1993 -3.03%
16.63 		8.00%
17.96 		0.56%
18.06 		-8.64%
16.5 		-2.55%
16.08 		2.43%
16.47 		-6.31%
15.43 		3.95%
16.04 		-0.81%
15.91 		-1.01%
15.75 		-2.22%
15.4 		9.16%
16.81 		-1.98% 12.43
1994 3.15%
17.34 		-5.88%
16.32 		-5.64%
15.4 		0.00%
15.4 		0.00%
15.4 		-6.82%
14.35 		3.00%
14.78 		2.98%
15.22 		-14.85%
12.96 		-2.31%
12.66 		10.03%
13.93 		-3.30%
13.47 		-19.87% 13.09
1995 -3.04%
13.06 		3.22%
13.48 		10.46%
14.89 		0.00%
14.89 		0.00%
14.89 		0.00%
14.89 		0.00%
14.89 		0.00%
14.89 		-3.90%
14.31 		-1.82%
14.05 		0.00%
14.05 		3.42%
14.53 		7.87% 13.79
1996 0.28%
14.57 		-0.48%
14.5 		-4.28%
13.88 		1.22%
14.05 		-3.20%
13.6 		3.01%
14.01 		-4.14%
13.43 		-6.40%
12.57 		7.80%
13.55 		-7.08%
12.59 		9.77%
13.82 		-5.93%
13 		-10.53% 14.52
1997 18.23%
15.37 		1.04%
15.53 		3.28%
16.04 		-4.68%
15.29 		2.22%
15.63 		11.71%
17.46 		0.74%
17.59 		-7.62%
16.25 		3.45%
16.81 		-5.65%
15.86 		6.81%
16.94 		14.11%
19.33 		48.69% 15.29
1998 11.74%
21.6 		2.41%
22.12 		20.80%
26.72 		-4.42%
25.54 		13.43%
28.97 		3.45%
29.97 		7.84%
32.32 		-11.82%
28.5 		-7.05%
26.49 		-0.30%
26.41 		13.03%
29.85 		-3.62%
28.77 		48.84% 16.10
1999 1.25%
29.13 		-8.14%
26.76 		2.73%
27.49 		8.55%
29.84 		5.23%
31.4 		-6.08%
29.49 		-5.12%
27.98 		-1.29%
27.62 		-2.43%
26.95 		6.12%
28.6 		-5.03%
27.16 		1.62%
27.6 		-4.07% 16.96
2000 -5.98%
25.95 		-5.09%
24.63 		10.64%
27.25 		4.11%
28.37 		4.41%
29.62 		10.70%
32.79 		16.62%
38.24 		-5.13%
36.28 		1.19%
36.71 		5.91%
38.88 		-7.36%
36.02 		5.19%
37.89 		37.28% 17.86
2001 -11.59%
33.5 		5.85%
35.46 		-4.34%
33.92 		1.89%
34.56 		5.12%
36.33 		5.26%
38.24 		-8.08%
35.15 		0.46%
35.31 		-4.47%
33.73 		-10.14%
30.31 		0.49%
30.46 		6.11%
32.32 		-14.70% 18.81
2002 -2.20%
31.61 		-0.73%
31.38 		1.34%
31.8 		9.06%
34.68 		0.61%
34.89 		-5.88%
32.84 		-14.22%
28.17 		6.53%
30.01 		-4.10%
28.78 		7.37%
30.9 		0.55%
31.07 		-2.67%
30.24 		-6.44% 19.81
2003 -8.56%
27.65 		-6.33%
25.9 		5.37%
27.29 		9.60%
29.91 		-7.79%
27.58 		3.08%
28.43 		0.39%
28.54 		3.22%
29.46 		4.89%
30.9 		-0.91%
30.62 		0.16%
30.67 		-0.46%
30.53 		0.96% 20.86
2004 5.08%
32.08 		3.18%
33.1 		-4.92%
31.47 		4.80%
32.98 		1.49%
33.47 		1.08%
33.83 		-4.46%
32.32 		-2.91%
31.38 		-4.81%
29.87 		3.62%
30.95 		2.29%
31.66 		1.33%
32.08 		5.08% 21.97
2005 5.14%
33.73 		5.34%
35.53 		1.97%
36.23 		-5.71%
34.16 		3.31%
35.29 		-2.81%
34.3 		12.24%
38.5 		4.29%
40.15 		5.40%
42.32 		-5.13%
40.15 		2.59%
41.19 		1.14%
41.66 		29.86% 23.14
2006 1.58%
42.32 		8.15%
45.77 		4.22%
47.7 		-2.18%
46.66 		-4.76%
44.44 		5.54%
46.9 		4.12%
48.83 		3.77%
50.67 		3.08%
52.23 		3.70%
54.16 		1.22%
54.82 		-1.20%
54.16 		30.00% 24.37
2007 2.97%
55.77 		1.27%
56.48 		2.16%
57.7 		-0.90%
57.18 		-3.95%
54.92 		3.10%
56.62 		-10.51%
50.67 		4.10%
52.75 		-1.25%
52.09 		7.24%
55.86 		1.86%
56.9 		1.83%
57.94 		6.98% 25.67
2008 -12.01%
50.98 		-3.79%
49.05 		8.97%
53.45 		0.34%
53.63 		-0.99%
53.1 		-20.75%
42.08 		7.08%
45.06 		-0.33%
44.91 		5.05%
47.18 		-13.12%
40.99 		4.22%
42.72 		-4.61%
40.75 		-29.67% 27.04
2009 -6.80%
37.98 		-5.95%
35.72 		-3.16%
34.59 		-1.42%
34.1 		-2.79%
33.15 		6.12%
35.18 		7.02%
37.65 		0.74%
37.93 		8.57%
41.18 		-0.53%
40.96 		-2.81%
39.81 		7.59%
42.83 		5.10% 28.48
2010 -3.25%
41.44 		3.64%
42.95 		3.84%
44.6 		-0.49%
44.38 		-5.32%
42.02 		5.19%
44.2 		-2.62%
43.04 		-1.49%
42.4 		3.49%
43.88 		3.62%
45.47 		-0.77%
45.12 		5.85%
47.76 		11.51% 30.00
2011 -7.89%
43.99 		3.27%
45.43 		1.47%
46.1 		7.29%
49.46 		3.01%
50.95 		0.98%
51.45 		-3.21%
49.8 		-5.62%
47 		-1.70%
46.2 		8.87%
50.3 		-2.50%
49.04 		-0.96%
48.57 		1.70% 31.60
2012 -2.84%
47.19 		7.61%
50.78 		2.99%
52.3 		1.63%
53.15 		-2.37%
51.89 		-5.55%
49.01 		0.96%
49.48 		0.14%
49.55 		-3.31%
47.91 		-1.02%
47.42 		2.87%
48.78 		1.19%
49.36 		1.63% 33.28
2013 3.40%
51.04 		4.21%
53.19 		2.05%
54.28 		6.87%
58.01 		-2.19%
56.74 		1.62%
57.66 		3.02%
59.4 		-5.15%
56.34 		-1.24%
55.64 		-1.83%
54.62 		-2.09%
53.48 		-2.17%
52.32 		6.00% 35.05
2014 -6.33%
49.01 		4.43%
51.18 		0.29%
51.33 		3.57%
53.16 		2.77%
54.63 		-0.71%
54.24 		-0.28%
54.09 		-1.76%
53.14 		-0.26%
53 		2.30%
54.22 		4.67%
56.75 		-4.05%
54.45 		4.07% 36.91
2015 9.40%
59.57 		4.63%
62.33 		0.47%
62.62 		3.02%
64.51 		-3.07%
62.53 		-7.26%
57.99 		6.38%
61.69 		-10.21%
55.39 		1.86%
56.42 		12.39%
63.41 		4.60%
66.33 		-4.96%
63.04 		15.78% 38.87
2016 0.65%
63.45 		1.23%
64.23 		-2.68%
62.51 		-2.14%
61.17 		3.12%
63.08 		0.52%
63.41 		8.63%
68.88 		-1.12%
68.11 		-3.02%
66.05 		-4.50%
63.08 		-5.90%
59.36 		1.42%
60.2 		-4.51% 40.94
2017 -3.67%
57.99 		7.88%
62.56 		1.92%
63.76 		0.66%
64.18 		2.96%
66.08 		-0.41%
65.81 		-4.13%
63.09 		4.85%
66.15 		0.33%
66.37 		5.68%
70.14 		1.11%
70.92 		-1.37%
69.95 		16.20% 43.12
2018 -0.70%
69.46 		-5.34%
65.75 		-0.03%
65.73 		2.07%
67.09 		-2.53%
65.39 		-3.85%
62.87 		6.90%
67.21 		0.91%
67.82 		-1.65%
66.7 		-6.18%
62.58 		5.56%
66.06 		-6.89%
61.51 		-12.07% 45.41
2019 3.24%
63.5 		4.46%
66.33 		3.56%
68.69 		4.94%
72.08 		-0.94%
71.4 		4.34%
74.5 		5.23%
78.4 		3.90%
81.46 		-0.79%
80.82 		-7.99%
74.36 		0.48%
74.72 		-1.10%
73.9 		20.14% 47.83
2020 -2.03%
72.4 		-11.99%
63.72 		-7.97%
58.64 		7.88%
63.26 		-2.69%
61.56 		0.00%
61.56 		-8.15%
56.54 		-2.55%
55.1 		0.22%
55.22 		-14.16%
47.4 		13.63%
53.86 		-0.19%
53.76 		-27.25% 50.37
2021 2.23%
54.96 		2.73%
56.46 		3.61%
58.5 		0.22%
58.63 		-0.56%
58.3 		1.84%
59.37 		4.53%
62.06 		-0.31%
61.87 		-4.56%
59.05 		-4.57%
56.35 		-7.74%
51.99 		5.00%
54.59 		1.54% 53.05
2022 1.21%
55.25 		-1.70%
54.31 		-7.88%
50.03 		15.21%
57.64 		-5.05%
54.73 		-2.69%
53.26 		1.03%
53.81 		-2.42%
52.51 		-7.50%
48.57 		3.64%
50.34 		-0.52%
50.08 		-1.70%
49.23 		-9.82% 55.87
2023 2.19%
50.31 		5.82%
53.24 		7.64%
57.31 		4.68%
59.99 		-7.75%
55.34 		1.45%
56.14 		-1.09%
55.53 		-3.06%
53.83 		-2.92%
52.26 		7.44%
56.15 		5.02%
58.97 		-0.49%
58.68 		19.20% 58.84
2024 5.21%
61.74 		-4.41%
59.02 		1.47%
59.89 		-2.05%
58.66 		0.78%
59.12 		-3.45%
57.08 		5.40%
60.16 		4.39%
62.8 		4.04%
65.34 		-2.02%
64.02

9.10% 61.97
Data Source: Yahoo

Performance

Today’s Low
63.98
Today’s High
64.38
52W Low
53.66
52W High
66.34
Today Open
64.38
Prev. Close
64.66
Volume
125694

Danone S.A. historical chart

52-Week Range
53.66 - 66.34
Quote Source Name
Triggerable
False
Custom Price Alert Confidence
Exchange
PAR
Message Board Id
finmb_129349
Exchange Timezone Name
Europe/Paris
Exchange Timezone Short Name
CEST
Gmt Off Set Milliseconds
Esg Populated
False
First Trade Date Milliseconds
Price Hint
2
Regular Market Day Range
63.98 - 64.38
Financial Currency
EUR
Regular Market Time
10/22/2024 2:32:34 PM
Source Interval
15
Exchange Data Delayed By
15
Tradeable
False
Crypto Tradeable
Symbol
BN.PA

Danone S.A. Dividend History

TypeAmountEx Date
Cash Dividend 2.10 03 May 2024
Cash Dividend 2.00 09 May 2023
Cash Dividend 1.94 10 May 2022
Cash Dividend 1.94 10 May 2021
Cash Dividend 2.10 14 Jul 2020
Cash Dividend 1.94 07 May 2019
Cash Dividend 1.90 04 May 2018
Cash Dividend 1.70 05 May 2017
Cash Dividend 1.60 05 May 2016
Cash Dividend 1.50 07 May 2015
Cash Dividend 1.45 07 May 2014
Cash Dividend 1.45 02 May 2013
Cash Dividend 1.39 08 May 2012
Cash Dividend 1.30 10 May 2011
Cash Dividend 1.20 04 May 2010
Cash Dividend 1.13 30 Apr 2009
Cash Dividend 1.04 09 May 2008
Cash Dividend 0.54 29 May 2007
Cash Dividend 0.94 10 May 2007
Cash Dividend 0.44 29 May 2006
Cash Dividend 0.80 10 May 2006
Cash Dividend 0.24 07 Jun 2005
Cash Dividend 0.64 17 May 2005
Cash Dividend 0.05 07 Jun 2004
Cash Dividend 0.58 11 May 2004
Cash Dividend 0.05 11 Jun 2003
Cash Dividend 0.54 06 May 2003
Cash Dividend 0.10 04 Jul 2002
Cash Dividend 0.49 04 Jun 2002
Cash Dividend 0.45 06 Jun 2001
Cash Dividend 0.41 30 May 2000
Cash Dividend 0.35 26 May 1999
Cash Dividend 2.18 26 May 1998
Cash Dividend 2.01 20 May 1997
Cash Dividend 1.89 13 May 1996
Cash Dividend 1.89 16 May 1995
Cash Dividend 1.83 16 May 1994
Cash Dividend 1.77 01 Jun 1993
Cash Dividend 1.55 01 Jun 1992
Cash Dividend 1.39 06 Jun 1991
Cash Dividend 1.23 05 Jun 1990
Cash Dividend 1.07 05 Jun 1989
Data Source: Yahoo

Danone S.A. Split History

BonusRatioEx Date
Split 2:1 01 Jun 2007
Split 2:1 15 Jun 2004
Split 2:1 05 Jun 2000
Split 11:10 10 Aug 1992
Data Source: Yahoo

Danone S.A. Historical Data

DatePriceOpenHighLowDifferenceChange%
22 Oct 2024 64.0264.3864.3863.98-0.64-0.99%
21 Oct 2024 64.6664.5264.8464.36-0.14-0.22%
18 Oct 2024 64.8064.6464.8464.36-0.34-0.52%
17 Oct 2024 65.1465.1865.5265.00-0.28-0.43%
16 Oct 2024 65.4265.6865.7865.16-0.18-0.27%
15 Oct 2024 65.6065.4865.9665.160.500.77%
14 Oct 2024 65.1064.7065.3064.700.180.28%
11 Oct 2024 64.9264.8265.0264.480.200.31%
10 Oct 2024 64.7264.6064.9264.520.040.06%
09 Oct 2024 64.6864.5864.9864.320.240.37%
08 Oct 2024 64.4464.4464.6264.180.040.06%
07 Oct 2024 64.4064.1464.6663.820.380.59%
04 Oct 2024 64.0264.4064.4863.82-0.44-0.68%
03 Oct 2024 64.4665.0465.3064.32-0.50-0.77%
02 Oct 2024 64.9665.1265.3864.70-0.34-0.52%
01 Oct 2024 65.3065.5265.6465.14-0.04-0.06%
30 Sep 2024 65.3465.5065.8465.26-0.22-0.34%
27 Sep 2024 65.5664.8865.6864.860.480.74%
26 Sep 2024 65.0865.0665.2464.420.080.12%
25 Sep 2024 65.0065.3265.3264.56-0.42-0.64%
24 Sep 2024 65.4265.0665.4264.760.480.74%
23 Sep 2024 64.9464.6865.2064.520.480.74%
20 Sep 2024 64.4664.8265.0064.44-0.18-0.28%
19 Sep 2024 64.6464.9865.0264.360.120.19%
18 Sep 2024 64.5264.6265.0464.38-0.18-0.28%
17 Sep 2024 64.7065.5465.6064.40-0.60-0.92%
16 Sep 2024 65.3064.9465.7064.920.220.34%
13 Sep 2024 65.0864.3665.2064.30-0.30-0.46%
12 Sep 2024 65.3865.9266.0465.24-0.40-0.61%
11 Sep 2024 65.7865.8066.1865.38-0.30-0.45%
10 Sep 2024 66.0865.6066.3465.460.340.52%
09 Sep 2024 65.7465.2265.7864.980.520.80%
06 Sep 2024 65.2264.4665.5864.360.801.24%
05 Sep 2024 64.4264.6265.1064.26-0.04-0.06%
04 Sep 2024 64.4663.8064.7263.800.681.07%
03 Sep 2024 63.7863.5063.9463.200.580.92%
02 Sep 2024 63.2062.6263.2062.540.400.64%
30 Aug 2024 62.8062.3663.1662.320.360.58%
29 Aug 2024 62.4462.3462.8662.320.200.32%
28 Aug 2024 62.2461.6462.3061.620.761.24%
27 Aug 2024 61.4861.3061.6661.220.240.39%
26 Aug 2024 61.2460.7461.2460.740.420.69%
23 Aug 2024 60.8260.8861.3060.66-0.04-0.07%
22 Aug 2024 60.8660.2260.9460.220.540.90%
21 Aug 2024 60.3260.5660.5859.38-0.26-0.43%
20 Aug 2024 60.5860.7460.8460.22-0.14-0.23%
19 Aug 2024 60.7260.5460.7460.360.220.36%
16 Aug 2024 60.5060.2060.6660.120.100.17%
15 Aug 2024 60.4060.7060.8460.18-0.22-0.36%
14 Aug 2024 60.6260.0460.6259.840.621.03%
13 Aug 2024 60.0060.1060.1659.54-0.14-0.23%
12 Aug 2024 60.1460.1860.2659.980.040.07%
09 Aug 2024 60.1060.3260.3659.88-0.42-0.69%
08 Aug 2024 60.5260.9261.0860.02-0.22-0.36%
07 Aug 2024 60.7459.8660.8459.780.560.93%
06 Aug 2024 60.1860.2460.6459.66-0.32-0.53%
05 Aug 2024 60.5061.5062.2060.36-1.04-1.69%
02 Aug 2024 61.5460.3461.7860.001.722.88%
01 Aug 2024 59.8259.7460.6059.46-0.34-0.57%
31 Jul 2024 60.1660.0261.6659.941.322.24%
30 Jul 2024 58.8458.6058.8858.300.360.62%
29 Jul 2024 58.4859.0659.0658.20-0.56-0.95%
26 Jul 2024 59.0458.0659.1857.880.641.10%
25 Jul 2024 58.4057.9458.5657.860.200.34%
24 Jul 2024 58.2058.0058.3857.80-0.36-0.61%
23 Jul 2024 58.5658.7458.8858.38-0.14-0.24%
22 Jul 2024 58.7058.8059.1258.500.200.34%
19 Jul 2024 58.5058.8058.8858.30-0.44-0.75%
18 Jul 2024 58.9459.1459.3658.940.180.31%
17 Jul 2024 58.7658.4258.9058.220.360.62%
16 Jul 2024 58.4058.0058.4057.780.040.07%
15 Jul 2024 58.3658.9259.2858.36-0.70-1.19%
12 Jul 2024 59.0658.8859.1058.680.460.78%
11 Jul 2024 58.6058.2658.7458.120.460.79%
10 Jul 2024 58.1458.1458.3057.760.320.55%
09 Jul 2024 57.8257.9058.1257.60-0.26-0.45%
08 Jul 2024 58.0858.6658.8658.02-0.48-0.82%
05 Jul 2024 58.5658.9059.1458.26-0.30-0.51%
04 Jul 2024 58.8658.3858.9458.280.721.24%
03 Jul 2024 58.1457.9658.3257.740.340.59%
02 Jul 2024 57.8057.4457.8857.220.100.17%
01 Jul 2024 57.7057.6658.1457.500.621.09%
28 Jun 2024 57.0857.4257.5256.74-0.16-0.28%
27 Jun 2024 57.2458.0058.0057.12-0.84-1.45%
26 Jun 2024 58.0858.1258.5657.90-0.08-0.14%
25 Jun 2024 58.1659.4859.5057.88-0.70-1.19%
24 Jun 2024 58.8658.6459.2858.640.320.55%
21 Jun 2024 58.5457.5458.8057.501.141.99%
20 Jun 2024 57.4057.7057.7056.14-1.52-2.58%
19 Jun 2024 58.9259.2859.4058.86-0.34-0.57%
18 Jun 2024 59.2659.0459.3859.020.180.30%
17 Jun 2024 59.0859.1059.3458.820.280.48%
14 Jun 2024 58.8059.7059.7458.48-0.96-1.61%
13 Jun 2024 59.7659.9260.0059.46-0.24-0.40%
12 Jun 2024 60.0059.7260.2059.540.460.77%
11 Jun 2024 59.5459.3459.7459.040.200.34%
10 Jun 2024 59.3459.3059.7859.00-0.68-1.13%
07 Jun 2024 60.0259.8060.1659.620.160.27%
06 Jun 2024 59.8659.2059.9459.160.500.84%
05 Jun 2024 59.3659.9059.9259.36-0.28-0.47%
04 Jun 2024 59.6459.0259.7158.840.400.68%
03 Jun 2024 59.2459.3859.5459.100.120.20%
31 May 2024 59.1259.0459.5658.760.260.44%
30 May 2024 58.8658.5258.9058.440.340.58%
29 May 2024 58.5258.5858.9258.40-0.26-0.44%
28 May 2024 58.7859.3059.3658.72-0.50-0.84%
27 May 2024 59.2859.1259.4259.040.100.17%
24 May 2024 59.1859.1259.4658.96-0.06-0.10%
23 May 2024 59.2459.7059.7859.20-0.52-0.87%
22 May 2024 59.7660.0060.0259.38-0.24-0.40%
21 May 2024 60.0059.9660.0259.760.060.10%
20 May 2024 59.9459.7860.0459.520.000.00%
17 May 2024 59.9459.9860.1259.580.080.13%
16 May 2024 59.8659.5459.8659.500.240.40%
15 May 2024 59.6259.4059.8259.300.220.37%
14 May 2024 59.4060.0060.0059.20-0.60-1.00%
13 May 2024 60.0059.6860.0659.560.500.84%
10 May 2024 59.5059.2659.7659.260.220.37%
09 May 2024 59.2859.3059.4658.90-0.04-0.07%
08 May 2024 59.3258.9459.5058.860.601.02%
07 May 2024 58.7258.1058.8057.980.621.07%
06 May 2024 58.1057.8658.7857.820.360.62%
03 May 2024 57.7457.4057.9257.08-1.72-2.89%
02 May 2024 59.4658.6059.5058.600.801.36%
30 Apr 2024 58.6658.7859.0058.460.000.00%
29 Apr 2024 58.6658.3258.8058.300.360.62%
26 Apr 2024 58.3059.4659.6257.98-1.00-1.69%
25 Apr 2024 59.3059.8860.0258.98-0.46-0.77%
24 Apr 2024 59.7659.3659.9259.360.160.27%
23 Apr 2024 59.6060.1060.1859.58-0.34-0.57%
22 Apr 2024 59.9460.0060.0859.300.500.84%
19 Apr 2024 59.4459.1259.5658.780.380.64%
18 Apr 2024 59.0660.5060.5058.720.520.89%
17 Apr 2024 58.5457.6658.7057.640.921.60%
16 Apr 2024 57.6257.5057.7457.34-0.14-0.24%
15 Apr 2024 57.7657.9858.1057.60-0.02-0.03%
12 Apr 2024 57.7857.8658.1657.500.160.28%
11 Apr 2024 57.6257.5257.8857.460.100.17%
10 Apr 2024 57.5257.6657.7457.16-0.04-0.07%
09 Apr 2024 57.5657.4057.9257.32-0.12-0.21%
08 Apr 2024 57.6857.9258.0857.56-0.30-0.52%
05 Apr 2024 57.9857.4457.9857.42-0.02-0.03%
04 Apr 2024 58.0058.3458.7057.86-0.52-0.89%
03 Apr 2024 58.5259.0059.3258.48-0.46-0.78%
02 Apr 2024 58.9859.9060.0658.98-0.91-1.52%
28 Mar 2024 59.8959.8960.0359.570.160.27%
27 Mar 2024 59.7360.0460.3859.45-0.28-0.47%
26 Mar 2024 60.0159.1960.0159.070.691.16%
25 Mar 2024 59.3259.4959.5658.83-0.25-0.42%
22 Mar 2024 59.5759.2359.6059.190.420.71%
21 Mar 2024 59.1559.3959.5358.87-0.23-0.39%
20 Mar 2024 59.3859.3259.5059.130.090.15%
19 Mar 2024 59.2959.3359.5459.01-0.05-0.08%
18 Mar 2024 59.3459.7359.7659.02-0.26-0.44%
15 Mar 2024 59.6059.5360.1859.400.190.32%
14 Mar 2024 59.4159.8160.1359.19-0.13-0.22%
13 Mar 2024 59.5459.1659.6159.050.380.64%
12 Mar 2024 59.1659.1559.1658.830.190.32%
11 Mar 2024 58.9758.7759.0158.470.220.37%
08 Mar 2024 58.7559.0159.0158.40-0.13-0.22%
07 Mar 2024 58.8858.6359.0458.410.150.26%
06 Mar 2024 58.7359.1359.3058.55-0.48-0.81%
05 Mar 2024 59.2159.1059.4959.000.130.22%
04 Mar 2024 59.0858.5059.1958.500.360.61%
01 Mar 2024 58.7259.0159.2658.53-0.30-0.51%
29 Feb 2024 59.0259.7559.8858.95-0.70-1.17%
28 Feb 2024 59.7260.5260.6859.42-0.86-1.42%
27 Feb 2024 60.5860.1960.6360.150.180.30%
26 Feb 2024 60.4060.9460.9460.02-0.31-0.51%
23 Feb 2024 60.7161.4761.5459.94-0.93-1.51%
22 Feb 2024 61.6463.6263.8061.15-0.06-0.10%
21 Feb 2024 61.7061.6362.0361.500.020.03%
20 Feb 2024 61.6861.3061.8361.300.160.26%
19 Feb 2024 61.5261.4461.7761.350.220.36%
16 Feb 2024 61.3061.2561.5060.570.170.28%
15 Feb 2024 61.1360.8061.1360.240.410.68%
14 Feb 2024 60.7260.9861.2060.60-0.26-0.43%
13 Feb 2024 60.9860.9961.1160.59-0.03-0.05%
12 Feb 2024 61.0161.0061.1060.800.120.20%
09 Feb 2024 60.8961.4661.5060.56-0.74-1.20%
08 Feb 2024 61.6361.5462.1361.510.090.15%
07 Feb 2024 61.5461.9062.1261.41-0.40-0.65%
06 Feb 2024 61.9461.5961.9661.220.220.36%
05 Feb 2024 61.7260.9561.7560.940.781.28%
02 Feb 2024 60.9461.5661.7260.94-0.47-0.77%
01 Feb 2024 61.4162.1762.1761.10-0.33-0.53%
31 Jan 2024 61.7462.2962.4561.63-0.08-0.13%
30 Jan 2024 61.8262.1562.3761.69-0.42-0.67%
29 Jan 2024 62.2461.2662.2461.250.951.55%
26 Jan 2024 61.2961.2461.5560.980.190.31%
25 Jan 2024 61.1061.0661.1960.69-0.25-0.41%
24 Jan 2024 61.3561.3761.6860.98-0.19-0.31%
23 Jan 2024 61.5461.7561.8060.93-0.06-0.10%
22 Jan 2024 61.6061.9561.9561.320.000.00%
19 Jan 2024 61.6061.7062.0861.310.180.29%
18 Jan 2024 61.4261.2961.5060.85-0.08-0.13%
17 Jan 2024 61.5061.6261.6361.01-0.28-0.45%
16 Jan 2024 61.7861.1961.8960.990.230.37%
15 Jan 2024 61.5561.6361.7661.430.671.10%
12 Jan 2024 60.8860.6361.2060.560.370.61%
11 Jan 2024 60.5161.0061.0560.24-0.55-0.90%
10 Jan 2024 61.0660.8161.1160.580.060.10%
09 Jan 2024 61.0061.0061.1760.770.070.11%
08 Jan 2024 60.9360.3861.0060.270.420.69%
05 Jan 2024 60.5160.3760.6260.22-0.06-0.10%
04 Jan 2024 60.5760.3060.7160.100.010.02%
03 Jan 2024 60.5659.7861.1859.780.991.66%
02 Jan 2024 59.5759.0459.5758.800.891.52%
29 Dec 2023 58.6858.6258.7958.500.170.29%
28 Dec 2023 58.5158.5458.6058.300.100.17%
27 Dec 2023 58.4158.2358.4758.040.090.15%
22 Dec 2023 58.3258.3158.5658.140.020.03%
21 Dec 2023 58.3058.1558.4958.020.180.31%
20 Dec 2023 58.1257.7758.3257.650.240.41%
19 Dec 2023 57.8858.3258.4457.85-0.39-0.67%
18 Dec 2023 58.2757.8358.2757.790.290.50%
15 Dec 2023 57.9857.9958.1857.01-0.22-0.38%
14 Dec 2023 58.2059.6059.7758.20-1.11-1.87%
13 Dec 2023 59.3159.6059.6559.15-0.24-0.40%
12 Dec 2023 59.5559.4859.7459.380.070.12%
11 Dec 2023 59.4859.3259.6259.120.260.44%
08 Dec 2023 59.2258.9259.4058.500.080.14%
07 Dec 2023 59.1458.9359.4058.900.420.72%
06 Dec 2023 58.7258.5759.3158.450.100.17%
05 Dec 2023 58.6258.9559.0758.36-0.17-0.29%
04 Dec 2023 58.7958.5559.0158.450.200.34%
01 Dec 2023 58.5959.2759.4458.38-0.38-0.64%
30 Nov 2023 58.9759.1559.1758.70-0.18-0.30%
29 Nov 2023 59.1559.0859.3758.840.100.17%
28 Nov 2023 59.0558.8759.0558.58-0.03-0.05%
27 Nov 2023 59.0859.1159.2058.89-0.04-0.07%
24 Nov 2023 59.1258.6359.1758.510.460.78%
23 Nov 2023 58.6658.5958.9258.470.110.19%
22 Nov 2023 58.5558.5058.7658.360.360.62%
21 Nov 2023 58.1957.1958.1957.190.761.32%
20 Nov 2023 57.4357.5557.9857.42-0.11-0.19%
17 Nov 2023 57.5457.5757.9357.450.140.24%
16 Nov 2023 57.4057.5957.7757.40-0.13-0.23%
15 Nov 2023 57.5358.0758.3257.31-0.59-1.02%
14 Nov 2023 58.1258.1658.3957.870.090.16%
13 Nov 2023 58.0357.4558.0357.170.661.15%
10 Nov 2023 57.3757.3957.6857.13-0.01-0.02%
09 Nov 2023 57.3856.8657.5756.710.470.83%
08 Nov 2023 56.9156.6857.0856.630.060.11%
07 Nov 2023 56.8556.8657.2356.650.010.02%
06 Nov 2023 56.8457.1857.2056.67-0.21-0.37%
03 Nov 2023 57.0557.3157.6557.05-0.06-0.11%
02 Nov 2023 57.1157.4657.7356.85-0.06-0.10%
01 Nov 2023 57.1757.0257.5756.691.021.82%
31 Oct 2023 56.1555.7556.4355.750.450.81%
30 Oct 2023 55.7055.5055.7154.780.530.96%
27 Oct 2023 55.1756.0456.3155.03-1.03-1.83%
26 Oct 2023 56.2055.2157.0355.211.332.42%
25 Oct 2023 54.8754.2754.9454.230.611.12%
24 Oct 2023 54.2654.0454.3853.660.360.67%
23 Oct 2023 53.9054.0854.1553.65-0.20-0.37%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 10.36
52-Week Low Change % 0.19%
52-Week High Change -2.32
52-Week High Change % -0.03%

Stock Price Average

50 Day Average 63.74
50 Day Average Change 0.28
50 Day Average Change % 0.00%
200 Day Average 60.58
200 Day Average Change 3.44
200 Day Average Change % 0.06%

Share Statistics

Danone S.A. Financials

 2019-12-312020-12-312021-12-312022-06-302022-12-312023-12-31
Amortization Cash Flow1386000000.01452000000.0    
Beginning Cash Position 644000000.0593000000.0604000000.0659000000.01051000000.0
Capital Expenditure -962000000.0-1043000000.0-971000000.0-873000000.0-847000000.0
Capital Expenditure Reported -962000000.0-1043000000.0-971000000.0-873000000.0-847000000.0
Cash Dividends Paid -1363000000.0-1261000000.0-1238000000.0-1238000000.0-1279000000.0
Change In Inventory -86000000.0-81000000.0-441000000.0-667000000.041000000.0
Change In Other Current Assets 0.0239000000.0267000000.0289000000.0-162000000.0
Change In Payable -204000000.0425000000.0592000000.0879000000.0324000000.0
Change In Receivables 59000000.0-231000000.0-378000000.0-424000000.074000000.0
Change In Working Capital -231000000.0352000000.040000000.077000000.0277000000.0
Changes In Cash -3000000.08000000.0177000000.0281000000.0551000000.0
Common Stock Dividend Paid-1256000000.0-1363000000.0    
Common Stock Issuance 30000000.046000000.051000000.051000000.069000000.0
Common Stock Payments 0.0-801000000.0-801000000.00.00.0
Deferred Tax -37000000.0-73000000.047000000.040000000.0-46000000.0
Depreciation 1452000000.01265000000.01345000000.01863000000.01611000000.0
Depreciation And Amortization 1452000000.01265000000.01345000000.01863000000.01611000000.0
Effect Of Exchange Rate Changes -48000000.058000000.0184000000.0112000000.0-503000000.0
End Cash Position 593000000.0659000000.0781000000.01051000000.02363000000.0
Financing Cash Flow -2360000000.0-4027000000.0-2072000000.0-1934000000.0-2057000000.0
Free Cash Flow 2005000000.02431000000.02092000000.02091000000.02595000000.0
Gain Loss On Sale Of PPE -54000000.0-31000000.0-53000000.078000000.0-7000000.0
Interest Paid CFF -22000000.0-41000000.0-32000000.0-18000000.0-18000000.0
Investing Cash Flow -610000000.0561000000.0-814000000.0-749000000.0-834000000.0
Issuance Of Capital Stock 30000000.046000000.051000000.051000000.069000000.0
Issuance Of Debt 1600000000.02198000000.01198000000.0600000000.01597000000.0
Long Term Debt Issuance 1600000000.02198000000.01198000000.0600000000.01597000000.0
Long Term Debt Payments -2050000000.0-2419000000.0-3516000000.0-1682000000.0-2602000000.0
Net Business Purchase And Sale 364000000.01534000000.089000000.0106000000.015000000.0
Net Common Stock Issuance 30000000.0-755000000.0-750000000.051000000.069000000.0
Net Income From Continuing Operations 2030000000.01992000000.01660000000.01023000000.0953000000.0
Net Issuance Payments Of Debt -756000000.0-345000000.0-2442000000.0-2114000000.0-428000000.0
Net Long Term Debt Issuance -450000000.0-221000000.0-2318000000.0-1082000000.0-1005000000.0
Net Other Financing Charges -194000000.0-1510000000.02512000000.01465000000.0-339000000.0
Net Other Investing Changes -1000000.0    
Net PPEPurchase And Sale 43000000.046000000.055000000.030000000.015000000.0
Net Short Term Debt Issuance -306000000.0-124000000.0 -1032000000.0577000000.0
Operating Cash Flow 2967000000.03474000000.03063000000.02964000000.03442000000.0
Other Cash Adjustment Outside Changein Cash    -1000000.01264000000.0
Other Non Cash Items 32000000.030000000.035000000.046000000.0658000000.0
Provisionand Write Offof Assets 32000000.0493000000.0-145000000.0-241000000.0-52000000.0
Purchase Of Business -183000000.0-300000000.0-130000000.0-100000000.0-162000000.0
Purchase Of PPE-951000000.0-962000000.0    
Repayment Of Debt -2050000000.0-2419000000.0-3516000000.0-1682000000.0-2602000000.0
Repurchase Of Capital Stock 0.0-801000000.0-801000000.00.00.0
Sale Of Business 547000000.01834000000.0219000000.0206000000.0177000000.0
Sale Of PPE 43000000.046000000.055000000.030000000.015000000.0
Stock Based Compensation 16000000.012000000.015000000.025000000.061000000.0
Data Source: Yahoo

Similar Calculator

View all

Disclaimer: sensexindia.in would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore sensexindia.in doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
sensexindia.in or anyone involved with sensexindia.in will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.