Danieli & C Officine Meccaniche SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	23.950	24.379	23.950	24.300	23.559	565
2023-02-01	23.550	24.000	23.550	23.850	23.123	1,174
2023-01-31	23.350	24.050	23.350	23.700	22.978	1,320
2023-01-27	23.900	23.900	23.850	23.850	23.123	57
2023-01-26	23.950	24.250	23.850	24.176	23.439	2,310
2023-01-25	23.250	23.250	23.250	23.250	22.541	246
2023-01-24	23.700	23.700	23.650	23.650	22.929	282
2023-01-23	23.450	23.450	23.375	23.375	22.662	40
2023-01-20	23.500	23.500	23.401	23.401	22.688	724
2023-01-19	23.700	23.700	23.100	23.409	22.695	1,586
2023-01-18	23.400	24.050	23.400	23.900	23.171	1,919
2023-01-17	23.000	23.000	22.741	22.850	22.153	1,326
2023-01-16	22.750	22.900	22.500	22.700	22.008	1,621
2023-01-13	22.400	22.525	22.300	22.450	21.766	2,592
2023-01-12	22.050	22.300	22.050	22.300	21.620	1,253
2023-01-11	22.350	22.350	22.300	22.350	21.669	1,442
2023-01-10	22.100	22.500	22.100	22.404	21.721	2,216
2023-01-09	21.900	22.350	21.900	22.221	21.544	1,887
2023-01-06	21.600	21.600	21.600	21.600	20.942	23
2023-01-05	21.300	21.350	21.200	21.350	20.699	1,114
2023-01-04	21.550	21.550	21.300	21.473	20.819	651
2023-01-03	21.500	21.523	21.500	21.523	20.867	324
2022-12-30	21.100	21.100	21.000	21.000	20.360	52
2022-12-29	21.100	21.300	21.100	21.250	20.602	2,083
2022-12-28	21.250	21.300	20.850	20.950	20.311	590
2022-12-23	21.450	21.550	21.450	21.550	20.893	359
2022-12-22	21.600	21.600	21.100	21.100	20.457	708
2022-12-21	21.150	21.326	21.150	21.223	20.576	102
2022-12-20	20.600	20.600	20.600	20.600	19.972	23
2022-12-19	20.750	20.750	20.650	20.650	20.021	107
2022-12-16	20.850	21.000	20.800	20.918	20.280	1,139
2022-12-15	21.200	21.200	21.117	21.120	20.476	128
2022-12-14	21.650	21.650	21.550	21.550	20.893	66
2022-12-13	21.838	21.838	21.838	21.838	21.172	93
2022-12-12	21.273	21.273	21.273	21.273	20.624	46
2022-12-09	21.225	21.225	21.225	21.225	20.578	46
2022-12-08	20.900	20.900	20.700	20.850	20.214	1,313
2022-12-07	21.050	21.050	20.750	20.750	20.118	980
2022-12-06	21.200	21.200	21.050	21.050	20.408	278
2022-12-05	21.225	21.300	21.225	21.300	20.651	69
2022-12-02	20.950	21.100	20.950	21.000	20.360	880
2022-12-01	21.150	21.300	20.800	21.081	20.439	4,343
2022-11-30	21.150	21.250	21.050	21.150	20.505	1,578
2022-11-29	20.750	21.250	20.750	21.100	20.457	254
2022-11-28	20.900	20.950	20.900	20.900	20.263	28
2022-11-25	21.150	21.150	20.950	20.950	20.311	153
2022-11-24	21.500	21.500	21.350	21.350	20.699	343
2022-11-23	21.550	21.600	21.550	21.600	20.942	46
2022-11-22	21.550	21.800	21.450	21.800	21.136	5,223
2022-11-21	21.350	21.500	21.350	21.500	20.845	642
2022-11-18	21.551	21.551	21.525	21.525	20.598	113
2022-11-17	21.600	21.750	21.442	21.450	20.526	1,253
2022-11-16	21.300	21.428	21.300	21.428	20.505	59
2022-11-15	22.100	22.100	21.750	21.800	20.861	254
2022-11-14	21.833	21.870	21.833	21.870	20.928	105
2022-11-11	21.600	21.600	21.500	21.500	20.574	1,028
2022-11-10	20.900	21.250	20.900	21.196	20.284	2,481
2022-11-09	20.900	21.025	20.900	21.025	20.120	403
2022-11-08	21.250	21.300	21.250	21.283	20.367	102
2022-11-07	21.100	21.300	21.100	21.111	20.202	848

← NewerPage 16 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.