Danieli & C Officine Meccaniche SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	19.340	19.340	19.340	19.340	18.507	326
2022-04-11	19.320	19.320	19.320	19.320	18.488	546
2022-04-07	18.820	18.820	18.820	18.820	18.010	208
2022-04-06	19.680	19.680	18.560	18.700	17.895	1,108
2022-04-05	19.640	19.640	19.440	19.540	18.699	106
2022-04-04	20.053	20.053	20.053	20.053	19.189	181
2022-04-01	20.050	20.050	20.050	20.050	19.187	211
2022-03-31	20.000	20.000	19.900	19.900	19.043	374
2022-03-30	20.300	20.300	20.300	20.300	19.426	612
2022-03-29	20.350	20.950	20.350	20.848	19.950	5,096
2022-03-28	20.165	20.165	20.165	20.165	19.297	289
2022-03-25	19.596	19.596	19.596	19.596	18.752	235
2022-03-24	19.980	20.002	19.580	20.002	19.141	340
2022-03-23	19.260	19.260	19.260	19.260	18.431	73
2022-03-18	18.960	18.960	18.768	18.768	17.960	431
2022-03-17	19.189	19.189	19.189	19.189	18.362	170
2022-03-16	19.191	19.191	19.191	19.191	18.364	175
2022-03-15	18.260	18.260	18.015	18.015	17.240	1,518
2022-03-14	19.001	19.001	18.560	18.560	17.761	2,371
2022-03-11	18.860	19.060	18.860	19.060	18.239	373
2022-03-10	18.420	18.475	18.420	18.475	17.679	392
2022-03-09	18.660	19.090	18.660	19.090	18.268	282
2022-03-08	18.740	18.740	18.740	18.740	17.933	344
2022-03-07	17.239	17.239	17.239	17.239	16.496	246
2022-03-04	18.267	18.267	18.267	18.267	17.481	142
2022-03-03	19.480	19.480	19.220	19.220	18.392	1,521
2022-03-02	19.900	19.900	19.900	19.900	19.043	82
2022-03-01	19.900	20.169	19.900	20.169	19.300	353
2022-02-25	20.804	20.804	20.804	20.804	19.908	144
2022-02-24	19.940	20.550	19.940	20.500	19.617	451
2022-02-23	22.033	22.033	22.033	22.033	21.084	137
2022-02-22	21.600	21.600	21.600	21.600	20.670	70
2022-02-21	22.300	22.300	22.300	22.300	21.340	224
2022-02-18	22.950	22.950	22.950	22.950	21.962	184
2022-02-17	23.150	23.150	23.150	23.150	22.153	212
2022-02-16	24.150	24.150	24.150	24.150	23.110	86
2022-02-15	23.700	23.700	23.305	23.305	22.302	205
2022-02-14	23.000	23.000	23.000	23.000	22.010	756
2022-02-10	23.650	23.650	23.650	23.650	22.632	380
2022-02-09	23.411	23.411	23.411	23.411	22.403	68
2022-02-07	22.750	22.750	22.750	22.750	21.770	62
2022-02-04	22.850	23.200	22.850	23.200	22.201	91
2022-02-03	23.500	23.500	23.500	23.500	22.488	57
2022-02-01	24.350	24.350	24.250	24.350	23.301	162
2022-01-31	23.933	23.933	23.933	23.933	22.902	96
2022-01-28	23.600	23.600	23.600	23.600	22.584	22
2022-01-27	24.300	24.300	24.050	24.100	23.062	575
2022-01-26	24.000	24.650	24.000	24.650	23.589	710
2022-01-25	24.000	24.000	23.550	23.550	22.536	82
2022-01-24	24.200	24.200	24.200	24.200	23.158	1,880
2022-01-21	25.500	25.500	25.348	25.348	24.256	285
2022-01-20	26.250	26.250	26.250	26.250	25.120	55
2022-01-19	26.350	26.350	26.050	26.050	24.928	989
2022-01-18	26.150	26.150	25.950	26.100	24.976	804
2022-01-12	26.700	26.950	26.650	26.671	25.522	1,086
2022-01-11	25.750	25.750	25.750	25.750	24.641	210
2022-01-10	25.850	25.850	25.750	25.750	24.641	600
2022-01-06	26.650	26.650	26.650	26.650	25.502	84
2022-01-05	27.150	27.150	27.150	27.150	25.981	302
2022-01-04	27.150	27.150	27.150	27.150	25.981	80

← NewerPage 19 of 20 · 1,173 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.