Danieli & C Officine Meccaniche SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	20.850	20.850	20.650	20.650	19.761	1,326
2022-11-03	20.400	20.400	20.400	20.400	19.522	26
2022-11-02	20.450	20.450	20.400	20.400	19.522	129
2022-11-01	20.575	20.575	20.500	20.500	19.617	75
2022-10-31	20.650	20.650	20.650	20.650	19.761	25
2022-10-28	20.750	20.833	20.650	20.777	19.882	569
2022-10-27	20.750	21.000	20.550	21.000	20.096	1,798
2022-10-26	21.250	21.250	20.750	20.900	20.000	1,284
2022-10-25	20.844	21.027	20.844	21.027	20.122	97
2022-10-24	20.500	21.100	20.500	20.800	19.904	1,033
2022-10-21	20.200	20.450	20.050	20.300	19.426	467
2022-10-20	19.920	19.960	19.920	19.960	19.100	53
2022-10-19	20.050	20.050	19.680	19.700	18.852	610
2022-10-18	19.720	19.895	19.720	19.895	19.038	1,204
2022-10-17	19.380	19.520	19.380	19.520	18.679	115
2022-10-14	18.680	18.680	18.680	18.680	17.876	28
2022-10-13	17.940	17.940	17.940	17.940	17.167	166
2022-10-12	17.520	17.520	17.380	17.520	16.766	342
2022-10-10	17.940	17.940	17.840	17.880	17.110	339
2022-10-07	18.040	18.040	17.880	17.880	17.110	374
2022-10-06	18.090	18.090	18.090	18.090	17.311	58
2022-10-05	17.745	17.745	17.745	17.745	16.981	77
2022-10-04	18.040	18.140	18.040	18.110	17.330	644
2022-10-03	17.453	17.453	17.453	17.453	16.702	414
2022-09-30	16.990	16.990	16.990	16.990	16.259	106
2022-09-29	16.560	16.610	16.560	16.610	15.894	2,063
2022-09-28	17.380	17.420	16.820	17.267	16.523	12,475
2022-09-27	16.140	16.140	16.140	16.140	15.445	54
2022-09-23	16.620	16.720	16.040	16.040	15.349	1,106
2022-09-22	16.500	16.800	16.500	16.800	16.077	1,235
2022-09-20	16.900	16.960	16.820	16.820	16.096	1,452
2022-09-16	16.680	16.740	16.560	16.680	15.962	1,011
2022-09-15	17.500	17.500	17.320	17.320	16.574	54
2022-09-14	18.200	18.240	17.900	17.940	17.167	2,249
2022-09-13	19.060	19.060	18.400	18.400	17.608	1,070
2022-09-12	19.500	19.500	19.320	19.320	18.488	1,455
2022-09-09	18.880	18.980	18.880	18.980	18.163	59
2022-09-08	18.840	19.020	18.820	19.020	18.201	48
2022-09-07	18.680	18.820	18.680	18.820	18.010	172
2022-09-06	18.840	18.840	18.840	18.840	18.029	6
2022-09-02	19.020	19.336	18.960	19.336	18.504	103
2022-09-01	18.760	18.840	18.756	18.756	17.948	176
2022-08-31	18.600	18.600	18.440	18.571	17.771	2,603
2022-08-30	18.700	18.760	18.700	18.760	17.952	300
2022-08-26	18.471	18.471	18.471	18.471	17.676	989
2022-08-23	19.060	19.100	18.740	18.740	17.933	293
2022-08-19	19.320	19.320	18.920	18.920	18.105	3,149
2022-08-17	19.320	19.400	19.320	19.400	18.565	652
2022-08-16	20.100	20.100	20.100	20.100	19.234	130
2022-08-12	20.100	20.150	20.100	20.150	19.282	2,216
2022-08-11	20.150	20.200	20.100	20.100	19.234	650
2022-08-09	20.150	20.150	20.100	20.100	19.234	1,259
2022-08-08	20.150	20.250	20.150	20.250	19.378	276
2022-08-05	20.100	20.100	20.050	20.050	19.187	3,145
2022-08-04	19.720	19.760	19.720	19.760	18.909	1,039
2022-08-03	19.700	19.700	19.700	19.700	18.852	168
2022-08-02	19.560	19.560	19.540	19.540	18.699	804
2022-07-29	19.880	20.100	19.880	20.100	19.234	1,290
2022-07-26	18.680	18.680	18.680	18.680	17.876	106
2022-07-25	19.080	19.080	18.920	18.920	18.105	2,466

← NewerPage 17 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.