Danone S.A. ( DANOY) - Price History
Monthly price history for DANOY (Danone S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $14.86 | $14.86 |
| May 2026 | $14.19 | $14.19 |
| April 2026 | $15.60 | $15.60 |
| March 2026 | $15.73 | $15.73 |
| February 2026 | $17.15 | $17.15 |
| January 2026 | $15.62 | $15.62 |
| December 2025 | $18 | $18 |
| November 2025 | $17.87 | $17.87 |
| October 2025 | $17.65 | $17.65 |
| September 2025 | $17.51 | $17.51 |
| August 2025 | $16.76 | $16.76 |
| July 2025 | $16.42 | $16.42 |
| June 2025 | $16.36 | $16.36 |
| May 2025 | $17.08 | $17.08 |
| April 2025 | $17.16 | $17.16 |
| March 2025 | $15.31 | $15.31 |
| February 2025 | $14.24 | $14.24 |
| January 2025 | $13.93 | $13.93 |
| December 2024 | $13.37 | $13.37 |
| November 2024 | $13.70 | $13.70 |
| October 2024 | $14.32 | $14.32 |
| September 2024 | $14.59 | $14.59 |
| August 2024 | $13.87 | $13.87 |
| July 2024 | $13.06 | $13.06 |
| June 2024 | $12.24 | $12.24 |
| May 2024 | $12.91 | $12.91 |
| April 2024 | $12 | $12.46 |
| March 2024 | $12.48 | $12.95 |
| February 2024 | $12.29 | $12.76 |
| January 2024 | $12.78 | $13.27 |
| December 2023 | $12.48 | $12.95 |
| November 2023 | $12.45 | $12.92 |
| October 2023 | $11.49 | $11.93 |
| September 2023 | $10.66 | $11.06 |
| August 2023 | $11.25 | $11.68 |
| July 2023 | $11.80 | $12.25 |
| June 2023 | $11.84 | $12.29 |
| May 2023 | $11.45 | $11.88 |
| April 2023 | $12.34 | $13.24 |
| March 2023 | $11.62 | $12.47 |
| February 2023 | $10.55 | $11.32 |
| January 2023 | $10.26 | $11 |
| December 2022 | $9.80 | $10.52 |
| November 2022 | $9.76 | $10.47 |
| October 2022 | $9.28 | $9.96 |
| September 2022 | $8.78 | $9.42 |
| August 2022 | $9.75 | $10.46 |
| July 2022 | $10.32 | $11.07 |
| June 2022 | $10.38 | $11.14 |
| May 2022 | $10.96 | $11.76 |
| April 2022 | $10.84 | $12.06 |
| March 2022 | $9.93 | $11.04 |
| February 2022 | $10.92 | $12.14 |
| January 2022 | $11.26 | $12.52 |
| December 2021 | $11.14 | $12.39 |
| November 2021 | $10.58 | $11.77 |
| October 2021 | $11.70 | $13.01 |
| September 2021 | $12.18 | $13.55 |
| August 2021 | $13.08 | $14.54 |
| July 2021 | $13.24 | $14.72 |
| June 2021 | $12.65 | $14.07 |
| May 2021 | $12.86 | $14.30 |
| April 2021 | $12.33 | $14.17 |
| March 2021 | $11.96 | $13.75 |
| February 2021 | $11.86 | $13.64 |
| January 2021 | $11.61 | $13.34 |
| December 2020 | $11.40 | $13.10 |
| November 2020 | $11.14 | $12.81 |
| October 2020 | $9.66 | $11.10 |
| September 2020 | $11.21 | $12.89 |
| August 2020 | $11.37 | $13.07 |
| July 2020 | $11.60 | $13.34 |
| June 2020 | $11.59 | $13.80 |
| May 2020 | $11.48 | $13.68 |
| April 2020 | $11.58 | $13.79 |
| March 2020 | $10.69 | $12.74 |
| February 2020 | $11.77 | $14.02 |
| January 2020 | $13.39 | $15.95 |
| December 2019 | $13.84 | $16.49 |
| November 2019 | $13.78 | $16.42 |
| October 2019 | $13.85 | $16.50 |
| September 2019 | $14.72 | $17.53 |
| August 2019 | $15 | $17.87 |
| July 2019 | $14.46 | $17.22 |
| June 2019 | $14.21 | $16.93 |
| May 2019 | $13.43 | $16 |
| April 2019 | $13.25 | $16.22 |
| March 2019 | $12.57 | $15.39 |
| February 2019 | $12.35 | $15.12 |
| January 2019 | $11.90 | $14.57 |
| December 2018 | $11.42 | $13.98 |
| November 2018 | $12.20 | $14.94 |
| October 2018 | $11.56 | $14.15 |
| September 2018 | $12.63 | $15.46 |
| August 2018 | $12.89 | $15.78 |
| July 2018 | $12.77 | $15.64 |
| June 2018 | $11.91 | $14.58 |
| May 2018 | $12.54 | $15.36 |
| April 2018 | $12.90 | $16.26 |
| March 2018 | $12.90 | $16.26 |
| February 2018 | $12.72 | $16.04 |
| January 2018 | $13.64 | $17.19 |
| December 2017 | $13.30 | $16.77 |
| November 2017 | $13.44 | $16.94 |
| October 2017 | $13.04 | $16.44 |
| September 2017 | $12.49 | $15.75 |
| August 2017 | $12.49 | $15.74 |
| July 2017 | $11.83 | $14.91 |
| June 2017 | $11.92 | $15.02 |
| May 2017 | $11.82 | $14.90 |
| April 2017 | $10.88 | $14.08 |
| March 2017 | $10.58 | $13.69 |
| February 2017 | $10.18 | $13.17 |
| January 2017 | $9.70 | $12.55 |
| December 2016 | $9.72 | $12.58 |
| November 2016 | $9.65 | $12.49 |
| October 2016 | $10.75 | $13.91 |
| September 2016 | $11.48 | $14.85 |
| August 2016 | $11.75 | $15.21 |
| July 2016 | $11.81 | $15.28 |
| June 2016 | $10.95 | $14.17 |
| May 2016 | $10.88 | $14.08 |
| April 2016 | $10.65 | $14.14 |
| March 2016 | $10.70 | $14.21 |
| February 2016 | $10.48 | $13.92 |
| January 2016 | $10.41 | $13.83 |
| December 2015 | $10.25 | $13.61 |
| November 2015 | $10.52 | $13.98 |
| October 2015 | $10.46 | $13.89 |
| September 2015 | $9.49 | $12.60 |
| August 2015 | $9.37 | $12.44 |
| July 2015 | $10.25 | $13.62 |
| June 2015 | $9.75 | $12.95 |
| May 2015 | $10.36 | $13.76 |
| April 2015 | $10.68 | $14.51 |
| March 2015 | $9.94 | $13.51 |
| February 2015 | $10.24 | $13.91 |
| January 2015 | $9.91 | $13.46 |
| December 2014 | $9.58 | $13.02 |
| November 2014 | $10.33 | $14.03 |
| October 2014 | $10.06 | $13.67 |
| September 2014 | $9.86 | $13.40 |
| August 2014 | $10.28 | $13.96 |
| July 2014 | $10.66 | $14.48 |
| June 2014 | $10.99 | $14.93 |
| May 2014 | $11 | $14.94 |
| April 2014 | $10.63 | $14.84 |
| March 2014 | $10.16 | $14.19 |
| February 2014 | $10.15 | $14.17 |
| January 2014 | $9.51 | $13.28 |
| December 2013 | $10.40 | $14.52 |
| November 2013 | $10.48 | $14.63 |
| October 2013 | $10.67 | $14.89 |
| September 2013 | $10.77 | $15.04 |
| August 2013 | $10.73 | $14.98 |
| July 2013 | $11.35 | $15.84 |
| June 2013 | $10.75 | $15 |
| May 2013 | $10.64 | $14.85 |
| April 2013 | $10.76 | $15.02 |
| March 2013 | $9.79 | $14.03 |
| February 2013 | $9.65 | $13.83 |
| January 2013 | $9.77 | $14 |
| December 2012 | $9.35 | $13.39 |
| November 2012 | $8.92 | $12.78 |
| October 2012 | $8.58 | $12.30 |
| September 2012 | $8.55 | $12.25 |
| August 2012 | $8.63 | $12.37 |
| July 2012 | $8.48 | $12.15 |
| June 2012 | $8.64 | $12.38 |
| May 2012 | $8.93 | $12.80 |
| April 2012 | $9.56 | $14.06 |
| March 2012 | $9.44 | $13.88 |
| February 2012 | $9.24 | $13.59 |
| January 2012 | $8.43 | $12.40 |
| December 2011 | $8.60 | $12.64 |
| November 2011 | $8.97 | $13.19 |
| October 2011 | $9.41 | $13.84 |
| September 2011 | $8.45 | $12.42 |
| August 2011 | $9.36 | $13.76 |
| July 2011 | $9.71 | $14.28 |
| June 2011 | $10.17 | $14.95 |
| May 2011 | $10.04 | $14.76 |
| April 2011 | $9.73 | $14.66 |
| March 2011 | $8.71 | $13.13 |
| February 2011 | $8.32 | $12.54 |
| January 2011 | $7.98 | $12.02 |
| December 2010 | $8.39 | $12.65 |
| November 2010 | $7.83 | $11.80 |
| October 2010 | $8.47 | $12.76 |
| September 2010 | $7.98 | $12.02 |
| August 2010 | $7.13 | $10.74 |
| July 2010 | $7.46 | $11.25 |
| June 2010 | $7.05 | $10.63 |
| May 2010 | $6.76 | $10.19 |
| April 2010 | $7.50 | $11.63 |
| March 2010 | $7.71 | $11.95 |
| February 2010 | $7.50 | $11.63 |
| January 2010 | $7.36 | $11.41 |
| December 2009 | $7.86 | $12.19 |
| November 2009 | $7.73 | $11.98 |
| October 2009 | $7.74 | $12 |
| September 2009 | $7.81 | $12.10 |
| August 2009 | $6.94 | $10.75 |
| July 2009 | $6.85 | $10.61 |
| June 2009 | $6.32 | $9.80 |
| May 2009 | $5.97 | $9.85 |
| April 2009 | $5.72 | $9.44 |
| March 2009 | $5.68 | $9.68 |
| February 2009 | $5.57 | $9.49 |
| January 2009 | $5.97 | $10.18 |
| December 2008 | $7.09 | $12.08 |
| November 2008 | $6.72 | $11.45 |
| October 2008 | $6.57 | $11.20 |
| September 2008 | $8.30 | $14.15 |
| August 2008 | $8.15 | $13.89 |
| July 2008 | $8.70 | $14.82 |
| June 2008 | $8.19 | $13.95 |
| May 2008 | $10.27 | $17.50 |
| April 2008 | $10.15 | $17.64 |
| March 2008 | $10.33 | $17.95 |
| February 2008 | $8.83 | $15.35 |
| January 2008 | $9.35 | $16.25 |
| December 2007 | $10.38 | $18.05 |
| November 2007 | $10.21 | $17.75 |
| October 2007 | $9.92 | $17.25 |
| September 2007 | $9.05 | $15.73 |
| August 2007 | $8.69 | $15.10 |
| July 2007 | $8.23 | $14.30 |
| June 2007 | $9.36 | $16.26 |
| May 2007 | $8.99 | $31.24 |
| April 2007 | $9.39 | $33.18 |
| March 2007 | $10.11 | $35.72 |
| February 2007 | $9.63 | $34.01 |
| January 2007 | $9.36 | $33.05 |
| December 2006 | $9.23 | $32.60 |
| November 2006 | $9.24 | $32.65 |
| October 2006 | $8.89 | $31.39 |
| September 2006 | $8.38 | $29.62 |
| August 2006 | $8.17 | $28.85 |
| July 2006 | $7.78 | $27.50 |
| June 2006 | $7.55 | $26.67 |
| May 2006 | $7.20 | $25.42 |
| April 2006 | $7.36 | $26.40 |
| March 2006 | $7.15 | $25.63 |
| February 2006 | $6.71 | $24.07 |
| January 2006 | $6.26 | $22.46 |
| December 2005 | $5.87 | $21.04 |
| November 2005 | $5.75 | $20.62 |
| October 2005 | $5.66 | $20.30 |
| September 2005 | $6.08 | $21.80 |
| August 2005 | $5.94 | $21.30 |
| July 2005 | $5.49 | $19.70 |
| June 2005 | $4.88 | $17.50 |
| May 2005 | $5.13 | $18.40 |
| April 2005 | $5.13 | $18.75 |
| March 2005 | $5.47 | $19.97 |
| February 2005 | $5.45 | $19.90 |
| January 2005 | $5.09 | $18.61 |
| December 2004 | $5.05 | $18.44 |
| November 2004 | $4.87 | $17.80 |
| October 2004 | $4.62 | $16.87 |
| September 2004 | $4.30 | $15.70 |
| August 2004 | $4.42 | $16.15 |
| July 2004 | $4.53 | $16.54 |
| June 2004 | $4.80 | $17.54 |
| May 2004 | $4.73 | $34.57 |
| April 2004 | $4.52 | $33.60 |
| March 2004 | $4.44 | $32.98 |
| February 2004 | $4.73 | $35.12 |
| January 2004 | $4.58 | $34.07 |
| December 2003 | $4.37 | $32.49 |
| November 2003 | $4.20 | $31.18 |
| October 2003 | $4.04 | $30.01 |
| September 2003 | $4.11 | $30.52 |
| August 2003 | $3.70 | $27.53 |
| July 2003 | $3.64 | $27.05 |
| June 2003 | $3.73 | $27.75 |
| May 2003 | $3.72 | $27.63 |
| April 2003 | $3.72 | $28.19 |
| March 2003 | $3.32 | $25.10 |
| February 2003 | $3.12 | $23.61 |
| January 2003 | $3.34 | $25.32 |
| December 2002 | $3.53 | $26.70 |
| November 2002 | $3.44 | $26.04 |
| October 2002 | $3.41 | $25.79 |
| September 2002 | $3.18 | $24.06 |
| August 2002 | $3.30 | $25 |
| July 2002 | $3.09 | $23.40 |
| June 2002 | $3.63 | $27.47 |
| May 2002 | $3.58 | $27.10 |
| April 2002 | $3.44 | $26.41 |
| March 2002 | $3.09 | $23.70 |
| February 2002 | $2.97 | $22.81 |
| January 2002 | $3 | $23.02 |
| December 2001 | $3.12 | $23.95 |
| November 2001 | $3 | $23.03 |
| October 2001 | $3.04 | $23.30 |
| September 2001 | $3.37 | $25.88 |
| August 2001 | $3.54 | $27.19 |
| July 2001 | $3.39 | $26 |
| June 2001 | $3.56 | $27.35 |
| May 2001 | $3.36 | $25.90 |
| April 2001 | $3.37 | $26 |
| March 2001 | $3.29 | $25.36 |
| February 2001 | $3.61 | $27.85 |
| January 2001 | $3.39 | $26.16 |
| December 2000 | $3.98 | $30.70 |
| November 2000 | $3.46 | $26.70 |
| October 2000 | $3.66 | $28.20 |
| September 2000 | $3.62 | $27.90 |
| August 2000 | $3.56 | $27.44 |
| July 2000 | $3.96 | $30.56 |
| June 2000 | $3.49 | $26.94 |
| May 2000 | $3.07 | $47.38 |
| April 2000 | $2.87 | $44.88 |
| March 2000 | $2.83 | $44.25 |
| February 2000 | $2.58 | $40.25 |
| January 2000 | $2.78 | $43.44 |
| December 1999 | $2.98 | $46.56 |
| November 1999 | $3.01 | $47.06 |
| October 1999 | $3.28 | $51.25 |
| September 1999 | $3.10 | $48.44 |
| August 1999 | $3.18 | $49.62 |
| July 1999 | $3.26 | $50.88 |
| June 1999 | $3.35 | $52.31 |
| May 1999 | $3.52 | $54.94 |
| April 1999 | $3.38 | $53.50 |
| March 1999 | $3.16 | $49.88 |
| February 1999 | $3.16 | $49.94 |
| January 1999 | $3.57 | $56.38 |
| December 1998 | $3.56 | $56.25 |
| November 1998 | $3.71 | $58.62 |
| October 1998 | $3.33 | $52.62 |
| September 1998 | $3.31 | $52.31 |
| August 1998 | $3.21 | $50.75 |
| July 1998 | $3.77 | $59.62 |
| June 1998 | $3.48 | $55 |
| May 1998 | $3.44 | $54.38 |
| April 1998 | $2.89 | $46.25 |
| March 1998 | $3.01 | $48.12 |
| February 1998 | $2.49 | $39.88 |
| January 1998 | $2.40 | $38.50 |
| December 1997 | $2.23 | $35.75 |
| November 1997 | $2 | $32 |
| October 1997 | $2.03 | $3.91 |
| September 1997 | $2.04 | $3.94 |
| August 1997 | $1.94 | $3.73 |
| July 1997 | $2.05 | $3.95 |
| June 1997 | $2.18 | $4.20 |
| May 1997 | $2.02 | $3.89 |
| April 1997 | $1.90 | $3.66 |
| March 1997 | $2.06 | $3.97 |
| February 1997 | $1.98 | $3.81 |
| January 1997 | $2 | $3.86 |
| December 1996 | $1.83 | $3.53 |
| November 1996 | $1.93 | $3.72 |
DANOY
Price: $14.86
52 week price:
Dividend Yield: 3.44%
5-year range yield:
Forward Dividend Yield: 2.45%
Payout Ratio: 133.82%
Payout Ratio Range:
Dividend Per Share: 0.36 USD
Earnings Per Share: 0.67 USD
P/E Ratio: 24.30
Exchange: OQX
Sector: Consumer Defensive
Industry: Packaged Foods
Country: France
Volume: 310000
Market Capitalization: 48.4 billion
Average Dividend Frequency: 1
Years Paying Dividends: 32
DGR3: 23.62%
DGR5: 26.38%