Danieli & C Officine Meccaniche SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	23.550	23.550	23.550	23.550	22.832	60
2023-05-02	23.833	23.833	23.833	23.833	23.107	60
2023-04-28	23.701	23.701	23.701	23.701	22.979	39
2023-04-27	23.811	23.811	23.811	23.811	23.085	79
2023-04-26	23.950	23.950	23.950	23.950	23.220	38
2023-04-25	24.325	24.325	24.325	24.325	23.584	38
2023-04-24	24.525	24.525	24.525	24.525	23.777	38
2023-04-21	24.800	24.800	24.800	24.800	24.044	19
2023-04-20	25.100	25.150	25.100	25.150	24.383	2,817
2023-04-19	25.400	25.400	25.400	25.400	24.626	18
2023-04-18	25.300	25.350	25.250	25.350	24.577	728
2023-04-17	25.250	25.250	25.250	25.250	24.480	26
2023-04-14	24.950	25.000	24.950	25.000	24.238	336
2023-04-13	24.825	24.825	24.825	24.825	24.068	38
2023-04-12	24.550	24.650	24.550	24.600	23.850	128
2023-04-11	24.250	24.250	24.226	24.226	23.488	1,881
2023-04-06	23.800	23.800	23.800	23.800	23.075	1,256
2023-04-05	23.900	23.900	23.900	23.900	23.171	20
2023-04-04	24.500	24.550	24.500	24.550	23.802	655
2023-04-03	24.650	24.700	24.450	24.614	23.863	647
2023-03-30	24.650	24.650	24.550	24.550	23.802	529
2023-03-29	23.800	24.000	23.800	24.000	23.268	365
2023-03-28	23.600	23.950	23.450	23.950	23.220	1,650
2023-03-27	23.550	23.550	23.350	23.500	22.784	495
2023-03-24	23.150	23.250	23.150	23.250	22.541	967
2023-03-23	23.800	23.800	23.700	23.700	22.978	1,367
2023-03-22	23.800	23.800	23.800	23.800	23.075	20
2023-03-21	24.100	24.150	24.100	24.150	23.414	16
2023-03-20	23.050	23.700	23.050	23.700	22.978	554
2023-03-17	23.400	24.000	23.400	24.000	23.268	1,586
2023-03-16	23.750	23.750	23.678	23.678	22.956	53
2023-03-15	24.000	24.050	23.250	23.485	22.769	20,754
2023-03-14	24.050	24.250	23.969	24.100	23.365	14,161
2023-03-13	23.150	23.350	23.150	23.350	22.638	3,376
2023-03-10	24.250	24.550	24.250	24.550	23.802	1,139
2023-03-09	24.500	24.600	24.500	24.600	23.850	832
2023-03-08	24.900	25.050	24.900	25.050	24.286	1,089
2023-03-07	25.050	25.100	24.900	25.050	24.286	116
2023-03-06	25.200	25.200	25.200	25.200	24.432	973
2023-03-03	25.450	25.500	25.450	25.500	24.723	593
2023-03-02	25.400	25.400	24.900	25.150	24.383	1,534
2023-03-01	25.600	25.750	25.400	25.533	24.755	5,941
2023-02-28	25.650	25.871	25.550	25.871	25.082	875
2023-02-27	25.750	25.800	25.675	25.800	25.014	161
2023-02-24	25.100	25.150	25.100	25.150	24.383	147
2023-02-23	24.350	24.500	24.350	24.500	23.753	246
2023-02-22	23.850	24.200	23.850	24.050	23.317	318
2023-02-21	23.750	24.050	23.750	24.000	23.268	753
2023-02-20	24.000	24.000	23.927	23.927	23.198	611
2023-02-17	23.900	24.200	23.900	24.144	23.408	2,225
2023-02-16	24.050	24.050	23.800	23.854	23.127	738
2023-02-15	24.000	24.000	23.900	24.000	23.268	723
2023-02-14	24.050	24.050	23.950	23.973	23.243	2,191
2023-02-13	24.000	24.000	23.981	23.981	23.250	252
2023-02-10	24.100	24.221	24.100	24.221	23.483	572
2023-02-09	24.600	24.600	24.350	24.478	23.732	1,948
2023-02-08	24.450	24.533	24.300	24.533	23.786	1,953
2023-02-07	24.200	24.300	24.200	24.300	23.559	1,326
2023-02-06	24.200	24.250	24.200	24.200	23.462	1,518
2023-02-03	24.150	24.350	24.050	24.200	23.462	516

← NewerPage 15 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.