Danieli & C Officine Meccaniche SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	50.600	50.600	49.160	49.320	49.320	17
2026-10-22	50.500	50.950	49.760	49.760	49.760	4
2026-10-21	50.200	51.200	50.200	51.100	51.100	0
2026-10-20	49.840	52.000	49.840	50.150	50.150	17
2026-10-19	50.850	51.400	50.250	50.650	50.650	197
2026-10-16	51.200	51.900	49.620	50.900	50.900	108
2026-10-15	51.050	51.910	51.050	51.650	51.650	247
2026-10-14	51.650	52.750	49.700	52.200	52.200	1,263
2026-10-13	49.120	50.400	49.120	50.050	50.050	339
2026-10-12	49.920	49.920	49.060	49.380	49.380	11
2026-10-09	48.120	49.060	48.120	48.840	48.840	4,543
2026-10-08	50.000	50.000	47.300	47.300	47.300	1,126
2026-10-07	50.050	50.050	49.800	49.800	49.800	32
2026-10-06	50.950	50.950	48.660	50.650	50.650	147
2026-10-05	47.680	49.780	47.680	49.640	49.640	1,791
2026-10-02	51.350	51.350	48.860	48.860	48.860	213
2026-10-01	48.660	50.650	48.660	49.760	49.760	102
2026-09-30	51.050	51.050	50.100	50.100	50.100	41
2026-09-29	51.100	51.300	50.000	50.500	50.500	337
2026-09-28	53.850	53.850	50.400	50.400	50.400	172
2026-09-25	59.100	59.250	59.100	59.250	59.250	15
2026-09-24	58.450	59.000	57.800	57.800	57.800	0
2026-09-23	57.750	60.400	57.750	58.350	58.350	315
2026-09-22	58.450	59.200	58.450	59.150	59.150	242
2026-09-21	57.900	58.900	57.900	58.400	58.400	75
2026-09-18	59.350	59.350	56.750	57.150	57.150	311
2026-09-17	56.900	58.500	56.900	57.850	57.850	3,518
2026-09-16	56.100	56.100	55.000	55.150	55.150	601
2026-09-15	54.150	55.700	54.150	55.700	55.700	77
2026-09-14	55.750	56.000	54.500	54.850	54.850	124
2026-09-11	54.050	56.350	54.050	56.150	56.150	165
2026-09-10	55.000	56.100	54.900	54.900	54.900	70
2026-09-09	57.300	58.350	56.150	56.250	56.250	73
2026-09-08	56.650	57.400	56.650	57.350	57.350	1,455
2026-09-07	58.200	58.200	57.050	57.400	57.400	1,860
2026-09-04	59.300	59.850	59.000	59.050	59.050	233
2026-09-03	61.600	61.600	59.300	59.350	59.350	363
2026-09-02	67.850	67.850	64.350	64.350	64.350	807
2026-09-01	66.100	66.900	66.100	66.550	66.550	622
2026-08-31	64.250	68.450	64.250	67.800	67.800	42
2026-08-28	66.300	66.500	65.450	66.500	66.500	939
2026-08-27	63.650	65.450	63.650	65.250	65.250	761
2026-08-26	63.600	66.300	63.600	65.350	65.350	1,589
2026-08-25	64.000	65.550	64.000	65.100	65.100	920
2026-08-24	62.450	65.200	62.450	63.300	63.300	113
2026-08-21	63.250	64.400	63.250	63.950	63.950	56
2026-08-20	63.600	63.650	63.550	63.550	63.550	1
2026-08-19	62.100	63.450	60.800	63.400	63.400	446
2026-08-18	64.200	64.200	62.500	62.500	62.500	34
2026-08-17	64.650	64.750	64.650	64.750	64.750	1
2026-08-14	65.350	65.350	64.550	64.550	64.550	24
2026-08-13	66.700	66.700	65.575	65.575	65.575	70
2026-08-12	66.100	66.100	66.100	66.100	66.100	50
2026-08-11	66.050	66.400	65.650	66.150	66.150	6,861
2026-08-10	67.000	67.200	65.650	65.900	65.900	648
2026-08-07	67.000	67.000	67.000	67.000	67.000	44
2026-08-06	67.850	67.925	67.800	67.925	67.925	114
2026-08-05	67.750	68.850	66.850	68.650	68.650	172
2026-08-04	68.000	68.000	67.275	67.450	67.450	1,156
2026-08-03	66.700	68.450	66.100	66.500	66.500	305

Page 1 of 20 · 1,173 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-24	0.3100 EUR
2024-11-18	0.3100 EUR
2023-11-20	0.3100 EUR
2022-11-21	0.2793 EUR
2021-11-22	0.1700 EUR
2020-11-23	0.1400 EUR
2019-11-18	0.1500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.