Danieli & C Officine Meccaniche SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	32.900	33.500	32.900	33.400	32.766	662
2024-08-29	32.650	33.050	32.650	33.050	32.423	3
2024-08-28	33.700	33.700	32.500	32.750	32.128	60
2024-08-27	33.450	33.450	32.850	33.050	32.423	7
2024-08-23	33.400	33.400	32.750	33.350	32.717	1,719
2024-08-22	32.650	33.800	32.650	33.150	32.521	3
2024-08-21	33.450	33.450	32.900	33.050	32.423	3
2024-08-20	32.950	33.600	32.900	32.950	32.324	11
2024-08-19	33.250	33.250	32.650	33.150	32.521	39
2024-08-16	33.350	33.950	32.550	32.600	31.981	234
2024-08-14	33.300	33.600	32.950	32.950	32.324	3
2024-08-13	33.600	33.600	32.950	33.250	32.619	238
2024-08-12	32.350	33.400	32.350	33.400	32.766	277
2024-08-09	33.200	33.950	33.000	33.050	32.423	291
2024-08-08	33.700	33.700	32.750	33.150	32.521	79
2024-08-07	33.400	34.000	33.400	33.850	33.207	68
2024-08-06	32.950	33.750	32.950	33.050	32.423	24
2024-08-05	32.800	33.250	31.700	33.250	32.619	367
2024-08-02	34.500	34.900	34.500	34.650	33.992	257
2024-08-01	36.650	36.650	35.150	35.250	34.581	254
2024-07-31	35.250	36.450	35.250	36.200	35.513	237
2024-07-30	34.650	35.400	34.650	35.100	34.434	23
2024-07-29	35.200	35.200	34.700	35.000	34.336	484
2024-07-26	34.850	35.200	34.650	34.700	34.041	9
2024-07-25	36.000	36.300	34.300	34.600	33.943	122
2024-07-23	36.650	36.650	36.650	36.650	35.954	22
2024-07-22	36.600	36.750	36.400	36.750	36.052	332
2024-07-19	36.100	36.900	35.000	36.450	35.758	10,311
2024-07-18	36.350	36.950	36.200	36.550	35.856	410
2024-07-17	36.900	37.600	36.250	36.550	35.856	306
2024-07-16	35.600	36.800	35.600	36.750	36.052	256
2024-07-15	35.100	36.500	35.100	36.100	35.415	14
2024-07-12	34.600	35.300	34.600	35.050	34.385	72
2024-07-11	35.200	35.650	34.350	34.438	33.784	398
2024-07-10	35.950	35.950	35.000	35.350	34.679	7
2024-07-09	35.800	36.500	35.350	35.350	34.679	4
2024-07-08	36.150	36.850	35.400	35.650	34.973	323
2024-07-05	35.450	36.600	35.450	35.900	35.218	9
2024-07-04	36.150	36.500	35.500	36.200	35.513	11
2024-07-03	35.400	36.200	35.400	35.850	35.169	1,930
2024-07-02	34.650	35.900	34.650	35.650	34.973	385
2024-07-01	35.750	36.150	35.300	35.300	34.630	130
2024-06-28	36.150	36.400	35.750	35.750	35.071	558
2024-06-27	34.950	36.350	34.950	36.100	35.415	606
2024-06-26	36.500	36.500	35.350	35.500	34.826	73
2024-06-25	36.850	37.100	35.900	35.900	35.218	117
2024-06-24	36.350	36.650	35.950	36.550	35.856	195
2024-06-21	36.650	37.400	35.900	36.050	35.366	123
2024-06-20	36.300	38.350	36.300	37.500	36.788	340
2024-06-19	38.450	38.950	38.050	38.050	37.328	20
2024-06-18	37.600	38.450	37.600	38.400	37.671	187
2024-06-12	36.950	38.300	36.950	38.000	37.279	253
2024-06-11	37.650	38.550	37.200	37.200	36.494	273
2024-06-10	37.350	38.000	37.050	38.000	37.279	166
2024-06-07	38.650	38.650	36.800	37.150	36.445	46
2024-06-06	36.250	36.900	36.250	36.700	36.003	14
2024-06-05	36.850	36.850	35.700	36.400	35.709	8
2024-06-04	36.800	36.800	35.750	36.200	35.513	110
2024-06-03	37.200	37.200	36.350	36.400	35.709	29
2024-05-31	37.600	37.750	35.650	36.950	36.248	4,631

← NewerPage 10 of 20 · 1,179 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.