EODData

LSE, 0KFX: Danone SA

17 Oct 2025
LAST:

78.08

CHANGE:
 1.54
OPEN:
76.28
HIGH:
85.49
ASK:
66.54
VOLUME:
86K
CHG(%):
2.01
PREV:
76.54
LOW:
76.28
BID:
65.20
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
17 Oct 2576.2885.4976.2878.0886K
16 Oct 2575.7876.5675.1876.54125.4K
15 Oct 2574.9875.7474.6875.471.18M
14 Oct 2575.0675.8074.9875.41709.6K
13 Oct 2576.4477.7674.7275.06772.7K
10 Oct 2576.6076.6075.5275.88167.2K
09 Oct 2572.5276.1472.4675.651.61M
08 Oct 2572.7072.9872.1072.781.69M
07 Oct 2572.5072.6871.8472.1782.1K
06 Oct 2573.1473.1672.3672.36298.3K

COMPANY PROFILE

Name:Danone SA
About:Danone S.A. operates in the food and beverage industry in Europe, Ukraine, North America, China, North Asia, the Oceania, Latin America, rest of Asia, Africa, Turkey, the Middle East, and the Commonwealth of Independent States. The company operates through Essential Dairy & Plant-Based, Specialized Nutrition, and Waters segments. It produces and distributes yogurts, dairy products, coffee creations and drinks, beverages, plant-based products, ice creams, frozen desserts, and cheese products. The company also provides specialized nutrition, including formulas and complementary feeding for babies and young children; and special medical purposes food for children and adults. In addition, it offers tube feeding products and oral nutritional supplements. Further, the company provides mineral waters from natural sources, waters infused with natural fruit extracts, fruit juices, and vitamins. The company offers its products under the Actimel, Activia, Alpro, Aptamil, Danette, Danio, Danonino, evian, Nutricia, Nutrilon, Volvic, Danone, Oikos, YoPRO, International Delight, SToK, Silk, So Delicious, Cow & Gate, Bebelac, Mizone, Blédina, Nutrison, Fortimel, Neocate, Nutridrink, AQUA, Bonafont, Salus, Hayat, Sirma, Font Vella, Lanjarón, and Zywiec Zdroj brands. It distributes its products through retail chains and traditional market outlets; convenience stores; hotels, restaurants, and coffee outlets; hospitals, clinics, and pharmacies; and e-commerce channels. The company was formerly known as Groupe Danone and changed its name to Danone S.A. in April 2009. Danone S.A. was incorporated in 1899 and is headquartered in Paris, France.
Address:17, Boulevard Haussmann, Paris, France, 75009
Website:https://www.danone.com
ISIN:FR0000120644
LEI:969500KMUQ2B6CBAF162

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

TECHNICAL INDICATORS

MA5:76.112.6%
MA10:74.944.2%
MA20:74.065.4%
MA50:73.506.2%
MA100:71.958.5%
MA200:71.149.8%
STO9:44.37
STO14:44.37
RSI14:71.48 
MTM14:3.90
ROC14:0.05 
ATR:1.92 
Week High:85.499.5%
Week Low:74.684.6%
Month High:85.499.5%
Month Low:71.849.8%
Year High:85.499.5%
Year Low:63.3823.2%
Volatility:2.65 

RECENT SPLITS

Date Ratio
01 Jun 20091667-1573
01 Jun 20072-1

RECENT DIVIDENDS

Date Amount
02 May 2025$2.15
03 May 2024$2.10
09 May 2023$2.00
10 May 2022$1.94
10 May 2021$1.94
07 May 2019$1.94
04 May 2018$1.90
05 May 2017$1.70
05 May 2016$1.60
07 May 2015$1.50