Danieli & C Officine Meccaniche SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	34.350	37.300	34.350	37.300	36.592	687
2024-05-29	36.700	36.750	35.950	36.350	35.660	169
2024-05-28	37.550	37.550	36.600	36.800	36.101	113
2024-05-24	36.450	36.750	35.450	36.750	36.052	90
2024-05-23	35.350	36.600	35.100	36.450	35.758	79
2024-05-22	35.100	35.800	34.750	35.450	34.777	173
2024-05-21	36.450	36.450	34.150	35.200	34.532	245
2024-05-20	34.500	35.000	33.400	34.850	34.188	702
2024-05-17	35.100	35.100	34.200	34.250	33.600	31
2024-05-16	34.600	34.600	34.200	34.450	33.796	83
2024-05-15	34.500	34.600	34.300	34.300	33.649	4
2024-05-14	34.000	34.650	33.400	34.500	33.845	68
2024-05-13	34.250	34.450	34.050	34.200	33.551	350
2024-05-10	33.850	34.650	33.850	34.250	33.600	449
2024-05-09	34.250	34.400	34.000	34.400	33.747	210
2024-05-08	33.600	34.200	33.600	34.129	33.481	8,717
2024-05-07	34.400	34.400	33.450	33.450	32.815	12
2024-05-03	33.100	33.900	32.950	33.718	33.078	20,761
2024-05-02	32.400	33.050	32.400	33.000	32.373	267
2024-04-30	33.150	33.750	32.400	32.400	31.785	232
2024-04-29	32.350	32.800	32.350	32.650	32.030	8
2024-04-26	31.850	32.700	31.850	32.700	32.079	2
2024-04-25	31.950	31.950	31.700	31.950	31.343	44
2024-04-24	32.850	32.850	32.100	32.100	31.491	144
2024-04-23	32.200	33.000	32.200	32.850	32.226	8
2024-04-22	32.200	32.300	31.550	32.100	31.491	668
2024-04-19	32.050	32.700	32.050	32.650	32.030	107
2024-04-18	32.550	32.900	32.450	32.900	32.275	1
2024-04-17	32.950	32.950	32.350	32.500	31.883	297
2024-04-16	33.200	33.200	32.700	32.800	32.177	46
2024-04-15	34.150	34.200	33.300	33.950	33.305	126
2024-04-12	34.240	34.950	34.240	34.650	33.992	355
2024-04-11	33.000	33.400	32.900	33.079	32.451	2,170
2024-04-10	33.150	33.150	32.800	32.850	32.226	437
2024-04-09	32.500	32.600	32.500	32.550	31.932	2,309
2024-04-08	32.050	32.350	32.050	32.350	31.736	1,626
2024-04-05	31.600	32.050	31.600	32.000	31.392	188
2024-04-04	32.700	32.700	32.300	32.300	31.687	5,096
2024-04-03	32.650	32.650	32.650	32.650	32.030	627
2024-04-02	33.000	33.000	32.550	32.550	31.932	343
2024-03-28	33.150	33.350	32.900	32.900	32.275	951
2024-03-27	33.400	33.450	33.400	33.450	32.815	490
2024-03-26	33.000	33.700	33.000	33.400	32.766	179
2024-03-25	33.200	33.200	33.100	33.100	32.472	215
2024-03-22	33.800	33.800	33.350	33.350	32.717	68
2024-03-21	33.850	33.850	33.750	33.800	33.158	2,813
2024-03-20	33.950	33.950	33.450	33.450	32.815	282
2024-03-19	32.550	33.650	32.550	33.650	33.011	631
2024-03-18	34.000	34.000	33.400	33.400	32.766	9
2024-03-15	33.550	34.050	33.550	33.900	33.256	16
2024-03-14	33.500	33.500	33.500	33.500	32.864	50
2024-03-13	33.750	34.000	33.650	33.950	33.305	561
2024-03-12	34.650	34.650	33.900	33.900	33.256	9
2024-03-11	32.800	33.850	31.300	33.850	33.207	183
2024-03-08	32.950	34.450	32.950	33.934	33.290	22,886
2024-03-07	32.150	32.150	31.850	32.050	31.442	1,523
2024-03-06	32.150	32.700	32.000	32.524	31.906	7,122
2024-03-05	31.850	31.950	31.700	31.950	31.343	4,324
2024-03-04	31.250	31.800	31.250	31.800	31.196	3,008
2024-03-01	31.300	31.300	31.150	31.150	30.559	8,071

← NewerPage 11 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.