Danieli & C Officine Meccaniche SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	19.080	19.080	18.920	18.920	18.105	2,466
2022-07-22	19.260	19.280	19.200	19.220	18.392	2,724
2022-07-21	19.260	19.300	19.260	19.300	18.469	566
2022-07-20	19.500	19.500	19.500	19.500	18.660	250
2022-07-18	19.400	19.400	19.380	19.400	18.565	592
2022-07-14	18.640	18.640	18.640	18.640	17.837	8
2022-07-13	19.040	19.040	19.040	19.040	18.220	314
2022-07-12	19.380	19.380	19.300	19.300	18.469	518
2022-07-11	20.050	20.050	19.660	19.680	18.833	5,401
2022-07-08	19.980	20.050	19.980	20.000	19.139	1,430
2022-07-07	19.060	19.120	18.940	18.940	18.124	200
2022-07-06	18.240	18.240	18.240	18.240	17.455	72
2022-07-05	18.540	18.560	18.300	18.300	17.512	1,327
2022-07-04	19.340	19.340	19.340	19.340	18.507	88
2022-07-01	19.440	19.520	19.440	19.500	18.660	812
2022-06-30	19.340	19.560	19.340	19.560	18.718	1,756
2022-06-29	20.000	20.000	19.800	19.800	18.947	894
2022-06-27	20.650	20.700	20.650	20.700	19.809	528
2022-06-24	20.100	20.100	20.100	20.100	19.234	246
2022-06-22	20.550	20.800	20.550	20.650	19.761	2,758
2022-06-21	21.400	21.400	21.400	21.400	20.478	188
2022-06-17	21.400	21.450	21.100	21.100	20.191	1,553
2022-06-16	20.650	20.650	20.650	20.650	19.761	1
2022-06-15	22.000	22.000	21.923	21.923	20.979	3,132
2022-06-13	21.850	21.850	21.550	21.550	20.622	1,002
2022-06-10	22.350	22.350	22.350	22.350	21.388	1
2022-06-09	23.250	23.250	23.150	23.150	22.153	488
2022-06-08	23.600	23.600	23.350	23.350	22.345	2,227
2022-06-07	23.977	23.977	23.750	23.950	22.919	34,166
2022-06-06	24.050	24.050	23.992	23.992	22.958	11,223
2022-06-01	23.000	23.000	23.000	23.000	22.010	95
2022-05-31	23.350	23.350	22.800	22.800	21.818	15,581
2022-05-30	23.000	23.250	23.000	23.250	22.249	784
2022-05-27	22.700	22.700	22.650	22.700	21.722	53
2022-05-26	22.700	22.700	22.486	22.535	21.565	5,047
2022-05-25	22.350	22.400	22.200	22.259	21.301	22,663
2022-05-24	21.800	22.300	21.800	22.168	21.213	2,193
2022-05-23	21.850	21.850	21.750	21.826	20.886	28,206
2022-05-20	21.800	21.811	21.400	21.811	20.872	21,780
2022-05-19	21.500	21.500	20.952	21.140	20.230	70,254
2022-05-18	20.550	20.850	20.550	20.729	19.836	14,874
2022-05-17	20.383	20.383	20.176	20.176	19.308	1,420
2022-05-16	19.200	19.200	18.880	18.900	18.086	1,399
2022-05-13	19.260	19.260	19.260	19.260	18.431	29
2022-05-12	18.479	18.479	18.479	18.479	17.683	125
2022-05-11	18.340	18.500	18.340	18.500	17.703	3,392
2022-05-10	18.400	18.560	18.200	18.560	17.761	2,019
2022-05-09	18.280	18.280	18.080	18.280	17.493	1,921
2022-05-06	19.220	19.220	18.760	19.138	18.313	1,422
2022-05-05	20.050	20.050	19.860	20.050	19.187	1,090
2022-05-04	20.050	20.050	19.865	19.865	19.009	1,318
2022-05-03	20.150	20.400	20.150	20.400	19.522	1,113
2022-04-29	20.350	20.400	20.350	20.370	19.493	5,830
2022-04-28	20.250	20.250	19.940	20.134	19.267	2,916
2022-04-27	19.440	19.640	19.440	19.620	18.775	1,284
2022-04-26	19.780	19.860	19.460	19.599	18.755	1,323
2022-04-22	20.200	20.200	19.860	20.200	19.330	476
2022-04-20	19.980	20.250	19.980	20.150	19.282	364
2022-04-19	19.400	19.520	19.320	19.520	18.679	199
2022-04-14	19.680	19.680	19.680	19.680	18.833	60

← NewerPage 18 of 20 · 1,180 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.