EODData

LSE, 0KFX: Danone SA

21 Nov 2025
LAST:

78.02

CHANGE:
 0.66
OPEN:
77.20
HIGH:
78.34
ASK:
66.54
VOLUME:
2.7K
CHG(%):
0.85
PREV:
77.36
LOW:
77.02
BID:
65.20
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
21 Nov 2577.2078.3477.0278.022.7K
20 Nov 2577.7277.9677.2877.36104.7K
19 Nov 2577.7878.1477.5277.894.13M
18 Nov 2578.0078.4277.7277.82832.7K
17 Nov 2578.6078.7077.9878.3835.9K
14 Nov 2579.9480.0478.4678.5014.0K
13 Nov 2579.3879.8279.2679.77559.4K
12 Nov 2579.0079.5478.8079.351.48M
11 Nov 2578.6279.2678.4079.1787.7K
10 Nov 2577.8778.3877.7878.321.6K

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.

FUNDAMENTALS

Trailing P/E:37.73 
Price to Sales:1.73 
Price to Book:2.99 
Profit Margin:0.05 
Operating Margin:0.12 
Return on Assets:0.05 
Return on Equity:0.08 
DivYield:0.04 
Div/Share:2.15 
Revenue:28.503B 
EBITDA:4.83B 

TECHNICAL INDICATORS

MA5:77.890.2%
MA10:78.460.6%
MA20:77.920.1%
MA50:75.992.7%
MA100:73.476.2%
MA200:72.697.3%
STO9:24.63
STO14:34.20
RSI14:61.52 
WPR14:-62.50
MTM14:1.05
ROC14:0.01 
ATR:0.87 
Week High:80.042.6%
Week Low:77.021.3%
Month High:80.042.6%
Month Low:76.187.3%
Year High:85.499.6%
Year Low:63.3823.1%
Volatility:3.70 

RECENT SPLITS

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

RECENT DIVIDENDS

Date Amount
06 May 2025$2.15
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
14 Jul 2020$2.10
07 May 2019$1.94
04 May 2018$1.90
05 May 2017$1.70