Danieli & C Officine Meccaniche SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	29.650	31.000	29.650	30.900	30.313	37,697
2024-02-28	31.200	31.350	30.550	31.100	30.510	32
2024-02-27	30.800	31.050	30.800	31.000	30.411	268
2024-02-26	31.400	31.450	31.200	31.250	30.657	242
2024-02-23	31.300	31.300	31.300	31.300	30.706	314
2024-02-22	32.050	32.050	32.050	32.050	31.442	6
2024-02-21	31.400	31.550	31.350	31.550	30.951	9
2024-02-20	31.650	31.650	31.400	31.400	30.804	496
2024-02-19	31.000	31.650	31.000	31.550	30.951	145
2024-02-16	31.050	31.550	30.950	31.450	30.853	206
2024-02-15	30.650	30.750	30.500	30.750	30.166	419
2024-02-14	30.900	31.000	30.788	30.788	30.203	2,088
2024-02-13	31.200	31.200	30.200	30.600	30.019	130
2024-02-12	31.550	31.550	31.300	31.442	30.845	200
2024-02-09	30.850	31.500	30.750	31.300	30.706	321
2024-02-08	29.600	30.200	29.600	30.050	29.479	70
2024-02-07	29.150	29.550	29.150	29.500	28.940	17
2024-02-06	29.200	29.400	28.900	29.200	28.646	109
2024-02-05	30.450	30.450	28.800	29.100	28.548	1,095
2024-02-02	29.800	29.800	29.800	29.800	29.234	3
2024-01-31	31.600	31.600	31.600	31.600	31.000	2
2024-01-30	31.400	31.400	31.350	31.350	30.755	2
2024-01-29	31.250	31.300	31.250	31.300	30.706	10
2024-01-26	31.150	31.150	31.150	31.150	30.559	232
2024-01-25	31.450	31.450	31.350	31.350	30.755	382
2024-01-24	31.250	31.250	31.250	31.250	30.657	742
2024-01-23	31.450	31.550	31.400	31.400	30.804	11
2024-01-22	30.700	31.000	30.700	31.000	30.411	1,465
2024-01-19	31.700	31.700	30.500	30.500	29.921	338
2024-01-18	30.800	30.950	30.800	30.850	30.264	6
2024-01-17	30.000	30.000	30.000	30.000	29.430	142
2024-01-16	30.050	30.050	29.700	29.850	29.283	432
2024-01-15	30.450	30.450	29.950	29.950	29.381	803
2024-01-12	31.150	31.150	30.200	30.250	29.676	200
2024-01-11	29.950	29.950	29.950	29.950	29.381	170
2024-01-10	29.550	29.750	29.550	29.591	29.029	442
2024-01-09	29.450	29.500	29.400	29.400	28.842	845
2024-01-08	29.550	29.550	29.500	29.500	28.940	176
2024-01-05	28.600	29.000	28.600	29.000	28.449	280
2024-01-04	29.100	29.100	28.900	28.900	28.351	162
2024-01-03	28.700	28.700	28.600	28.600	28.057	142
2024-01-02	29.700	29.700	29.350	29.350	28.793	20
2023-12-29	29.500	29.500	29.500	29.500	28.940	60
2023-12-28	30.150	30.150	29.250	29.450	28.891	219
2023-12-27	29.700	29.700	29.700	29.700	29.136	4
2023-12-20	28.500	28.650	28.300	28.591	28.048	2,555
2023-12-19	28.250	28.700	28.200	28.700	28.155	161
2023-12-18	28.300	28.300	27.850	28.150	27.616	1,784
2023-12-15	28.650	28.650	28.150	28.250	27.714	599
2023-12-14	27.700	28.200	27.700	28.141	27.606	7,684
2023-12-13	27.150	27.150	27.100	27.100	26.586	184
2023-12-12	27.050	27.190	27.000	27.190	26.673	289
2023-12-11	26.750	27.100	26.750	27.100	26.586	568
2023-12-08	27.150	27.150	27.150	27.150	26.635	554
2023-12-07	27.050	27.050	27.050	27.050	26.536	93
2023-12-05	26.800	26.800	26.800	26.800	26.291	6
2023-12-04	27.000	27.201	27.000	27.201	26.684	218
2023-12-01	27.350	27.350	27.350	27.350	26.831	1,832
2023-11-29	27.050	27.050	27.050	27.050	26.536	16
2023-11-28	27.329	27.329	27.315	27.315	26.796	890

← NewerPage 12 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.