Danieli & C Officine Meccaniche SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	27.200	27.200	27.200	27.200	26.684	43
2023-11-24	26.400	27.245	26.400	27.245	26.728	4,338
2023-11-23	26.550	26.600	26.500	26.600	26.095	160
2023-11-22	26.350	26.450	26.350	26.450	25.948	36
2023-11-21	26.250	26.250	26.250	26.250	25.752	50
2023-11-20	26.350	26.350	26.300	26.300	25.801	393
2023-11-17	26.450	26.452	26.450	26.452	25.645	528
2023-11-16	26.500	26.500	26.200	26.250	25.450	1,158
2023-11-15	26.450	26.450	26.450	26.450	25.644	149
2023-11-14	26.500	26.550	26.497	26.497	25.690	1,383
2023-11-10	26.550	26.550	26.450	26.450	25.644	402
2023-11-07	25.300	25.506	25.300	25.506	24.729	219
2023-11-06	26.650	26.650	26.300	26.300	25.498	111
2023-11-03	25.950	26.300	25.950	26.300	25.498	763
2023-11-02	25.800	25.900	25.719	25.750	24.965	749
2023-11-01	25.300	25.365	25.300	25.365	24.592	1,835
2023-10-26	25.200	25.300	25.200	25.300	24.529	591
2023-10-25	25.050	25.050	24.850	24.850	24.093	436
2023-10-24	25.600	25.600	25.450	25.550	24.771	1,044
2023-10-20	25.200	25.200	25.200	25.200	24.432	344
2023-10-19	25.650	25.650	25.650	25.650	24.868	8
2023-10-18	26.850	26.850	25.900	25.950	25.159	4,308
2023-10-16	27.500	27.500	27.500	27.500	26.662	782
2023-10-13	27.650	27.850	27.650	27.700	26.856	2,885
2023-10-12	27.700	27.700	27.700	27.700	26.856	258
2023-10-11	27.050	27.050	27.050	27.050	26.225	23
2023-10-09	26.650	26.650	26.650	26.650	25.838	463
2023-10-06	26.800	27.150	26.597	26.597	25.787	2,834
2023-10-05	26.600	26.600	26.558	26.566	25.756	4,128
2023-10-04	26.450	26.450	26.175	26.175	25.377	5,058
2023-10-03	26.950	26.985	26.674	26.674	25.861	3,004
2023-10-02	26.605	26.605	26.605	26.605	25.794	1,372
2023-09-29	26.900	26.900	26.900	26.900	26.080	37
2023-09-28	25.700	26.000	25.700	25.740	24.955	3,322
2023-09-27	23.850	25.489	23.850	25.366	24.593	39,365
2023-09-26	24.900	24.950	24.450	24.453	23.707	1,087
2023-09-25	24.500	24.500	24.200	24.200	23.462	258
2023-09-22	23.700	24.200	23.700	24.100	23.365	1,015
2023-09-21	23.550	23.550	23.450	23.450	22.735	216
2023-09-20	23.500	23.500	23.500	23.500	22.784	106
2023-09-19	23.500	23.500	23.500	23.500	22.784	40
2023-09-18	23.250	23.250	23.250	23.250	22.541	108
2023-09-15	23.200	23.200	22.950	22.950	22.250	240
2023-09-14	23.450	23.450	23.450	23.450	22.735	767
2023-09-13	23.100	23.100	23.100	23.100	22.396	81
2023-09-12	23.300	23.300	23.300	23.300	22.590	79
2023-09-07	22.400	22.400	22.400	22.400	21.717	500
2023-09-06	22.450	22.450	22.450	22.450	21.766	21
2023-09-04	22.750	22.750	22.750	22.750	22.057	12
2023-08-30	22.350	22.350	22.350	22.350	21.669	21
2023-08-29	22.450	22.450	22.450	22.450	21.766	135
2023-08-24	21.450	21.500	21.450	21.450	20.796	135
2023-08-22	21.700	21.700	21.700	21.700	21.039	61
2023-08-18	21.800	21.800	21.800	21.800	21.136	200
2023-08-17	21.800	21.800	21.800	21.800	21.136	135
2023-08-16	22.000	22.000	22.000	22.000	21.329	200
2023-08-14	21.650	21.700	21.650	21.700	21.039	522
2023-08-11	21.450	21.450	21.450	21.450	20.796	185
2023-08-07	21.850	21.850	21.800	21.800	21.136	2
2023-08-04	21.700	21.850	21.700	21.850	21.184	64

← NewerPage 13 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.