Danieli & C Officine Meccaniche SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	67.850	67.850	64.850	64.850	64.850	11
2026-07-30	63.400	66.250	63.400	66.250	66.250	158
2026-07-29	65.900	66.400	65.900	66.200	66.200	5
2026-07-28	67.850	67.850	65.800	66.000	66.000	1,003
2026-07-27	69.950	69.950	68.050	68.050	68.050	62
2026-07-24	69.650	69.650	68.800	69.350	69.350	1,061
2026-07-23	66.750	66.750	66.750	66.750	66.750	1
2026-07-22	67.200	67.550	67.200	67.550	67.550	6
2026-07-21	66.650	67.650	66.650	67.600	67.600	549
2026-07-20	66.800	68.200	66.800	67.000	67.000	808
2026-07-17	67.150	67.700	66.350	67.700	67.700	504
2026-07-16	68.300	68.300	68.200	68.250	68.250	71
2026-07-15	66.550	69.450	66.550	68.650	68.650	273
2026-07-14	67.900	67.900	67.300	67.300	67.300	298
2026-07-13	66.750	68.500	66.750	68.000	68.000	203
2026-07-10	68.550	68.550	67.300	68.150	68.150	57
2026-07-09	68.150	68.550	67.250	68.150	68.150	111
2026-07-08	68.700	69.350	68.450	69.100	69.100	701
2026-07-07	74.050	74.050	70.650	71.100	71.100	69
2026-07-06	71.100	72.000	71.000	72.000	72.000	180
2026-07-03	69.000	71.550	69.000	71.550	71.550	423
2026-07-02	68.750	68.750	67.550	67.550	67.550	51
2026-07-01	65.750	68.500	65.750	67.400	67.400	214
2026-06-30	66.050	67.600	65.700	67.350	67.350	90
2026-06-29	67.400	68.950	63.250	65.800	65.800	758
2026-06-26	73.400	73.400	68.000	68.000	68.000	3,305
2026-06-25	73.700	73.700	73.700	73.700	73.700	155
2026-06-24	73.950	74.050	72.800	74.050	74.050	414
2026-06-23	73.800	74.700	73.000	74.350	74.350	457
2026-06-22	77.200	77.200	74.800	75.750	75.750	19
2026-06-19	74.100	74.100	74.100	74.100	74.100	1
2026-06-18	76.000	76.800	75.000	75.000	75.000	28
2026-06-17	76.650	76.650	76.050	76.175	76.175	450
2026-06-16	75.950	75.950	74.250	74.400	74.400	716
2026-06-15	77.100	77.350	76.150	76.400	76.400	96
2026-06-12	74.600	75.550	74.250	74.400	74.400	466
2026-06-11	72.150	72.150	71.350	71.350	71.350	19
2026-06-10	71.000	71.000	71.000	71.000	71.000	4
2026-06-09	71.600	72.850	70.850	70.900	70.900	183
2026-06-08	70.450	74.550	68.850	73.000	73.000	553
2026-06-05	71.150	72.950	71.150	71.550	71.550	1,202
2026-06-04	75.350	75.350	72.150	72.900	72.900	382
2026-06-03	73.700	73.800	72.850	73.050	73.050	265
2026-06-02	75.900	75.900	72.300	74.550	74.550	221
2026-06-01	75.400	75.400	72.650	72.650	72.650	430
2026-05-29	71.050	73.200	71.050	72.400	72.400	170
2026-05-28	70.100	72.250	70.100	72.250	72.250	8
2026-05-27	70.200	72.450	70.200	72.450	72.450	40
2026-05-26	71.850	71.950	71.400	71.500	71.500	979
2026-05-25	71.100	71.300	70.350	70.500	70.500	570
2026-05-22	66.250	69.400	66.250	69.400	69.400	769
2026-05-21	70.550	70.550	67.550	68.300	68.300	160
2026-05-20	65.650	70.700	65.650	69.550	69.550	1,649
2026-05-19	67.450	67.450	65.150	65.500	65.500	66
2026-05-18	66.050	66.600	65.800	66.350	66.350	234
2026-05-15	65.750	67.050	65.500	65.500	65.500	270
2026-05-14	68.900	69.000	67.650	67.750	67.750	395
2026-05-13	65.250	67.200	65.250	66.900	66.900	103
2026-05-12	65.150	65.950	65.150	65.950	65.950	93
2026-05-11	66.400	69.400	66.400	66.850	66.850	54

← NewerPage 2 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.