Danieli & C Officine Meccaniche SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	22.200	22.200	22.200	22.200	21.523	40
2023-07-31	22.300	22.300	22.300	22.300	21.620	14
2023-07-28	22.400	22.500	22.350	22.350	21.669	2,000
2023-07-27	22.300	22.300	22.300	22.300	21.620	170
2023-07-26	21.900	22.000	21.850	22.000	21.329	2,500
2023-07-24	21.850	21.850	21.700	21.700	21.039	127
2023-07-21	21.500	21.500	21.400	21.500	20.845	385
2023-07-20	21.250	21.250	21.250	21.250	20.602	2,934
2023-07-19	21.350	21.400	21.300	21.400	20.748	240
2023-07-18	21.450	21.450	21.450	21.450	20.796	42
2023-07-17	21.350	21.350	21.350	21.350	20.699	2
2023-07-14	21.500	21.500	21.500	21.500	20.845	500
2023-07-13	21.700	21.700	21.700	21.700	21.039	100
2023-07-12	21.650	21.650	21.650	21.650	20.990	18
2023-07-11	21.300	21.300	21.300	21.300	20.651	43
2023-07-10	21.550	21.550	21.500	21.500	20.845	120
2023-07-07	21.300	21.300	21.300	21.300	20.651	44
2023-07-06	21.150	21.150	21.150	21.150	20.505	88
2023-07-05	21.550	21.700	21.500	21.700	21.039	136
2023-07-04	21.850	21.850	21.750	21.750	21.087	132
2023-07-03	22.000	22.050	22.000	22.050	21.378	46
2023-06-30	22.000	22.000	21.972	21.972	21.303	240
2023-06-29	21.900	21.900	21.900	21.900	21.232	12
2023-06-28	22.150	22.150	21.979	21.979	21.309	298
2023-06-27	22.067	22.067	22.067	22.067	21.395	64
2023-06-26	21.900	21.950	21.900	21.950	21.281	364
2023-06-23	22.250	22.250	22.100	22.100	21.426	82
2023-06-22	22.000	22.150	22.000	22.050	21.378	470
2023-06-21	22.450	22.450	22.400	22.400	21.717	266
2023-06-20	22.400	22.450	22.400	22.450	21.766	49
2023-06-19	22.750	22.750	22.750	22.750	22.057	40
2023-06-16	23.350	23.350	23.000	23.129	22.424	1,178
2023-06-15	23.325	23.325	22.950	23.125	22.420	4,023
2023-06-14	23.350	23.400	23.200	23.258	22.549	3,961
2023-06-13	23.150	23.250	23.073	23.250	22.541	468
2023-06-12	23.050	23.050	23.000	23.025	22.323	2,060
2023-06-09	23.150	23.238	23.150	23.238	22.530	2,029
2023-06-08	23.200	23.200	23.200	23.200	22.493	26
2023-06-06	23.000	23.000	23.000	23.000	22.299	21
2023-06-05	22.850	22.850	22.850	22.850	22.153	17
2023-06-02	23.124	23.125	23.124	23.125	22.420	3,884
2023-06-01	22.750	22.750	22.750	22.750	22.057	21
2023-05-31	22.400	22.400	22.400	22.400	21.717	15
2023-05-30	22.750	22.750	22.700	22.750	22.057	344
2023-05-26	22.800	22.800	22.800	22.800	22.105	21
2023-05-25	22.800	22.800	22.800	22.800	22.105	21
2023-05-24	22.750	22.750	22.700	22.700	22.008	24
2023-05-23	23.560	23.560	23.560	23.560	22.842	39
2023-05-22	23.550	23.550	23.550	23.550	22.832	60
2023-05-19	23.950	23.950	23.950	23.950	23.220	20
2023-05-18	23.753	23.753	23.753	23.753	23.029	68
2023-05-17	23.600	23.750	23.600	23.750	23.026	128
2023-05-16	23.700	23.700	23.700	23.700	22.978	40
2023-05-15	23.350	23.350	23.350	23.350	22.638	32
2023-05-12	23.250	23.250	23.250	23.250	22.541	207
2023-05-11	23.425	23.425	23.425	23.425	22.711	40
2023-05-10	23.500	23.500	23.500	23.500	22.784	10
2023-05-09	23.800	23.800	23.650	23.650	22.929	416
2023-05-05	23.204	23.204	23.204	23.204	22.497	49
2023-05-04	23.281	23.281	23.281	23.281	22.572	51

← NewerPage 14 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.