Danieli & C Officine Meccaniche SpA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	26.950	27.050	26.950	27.050	25.885	1,021
2021-12-29	27.050	27.050	27.050	27.050	25.885	154
2021-12-22	26.350	26.350	26.350	26.350	25.215	400
2021-12-15	27.100	27.100	27.100	27.100	25.933	126
2021-12-14	26.900	26.900	26.900	26.900	25.742	18
2021-12-13	26.750	26.900	26.750	26.900	25.742	43
2021-12-09	27.500	27.500	27.500	27.500	26.316	1,036
2021-12-08	27.350	27.350	27.300	27.300	26.124	211
2021-12-06	27.450	27.450	27.450	27.450	26.268	182
2021-12-02	25.550	25.550	25.550	25.550	24.450	22
2021-12-01	25.100	25.100	25.100	25.100	24.019	68
2021-11-30	24.950	24.950	24.800	24.800	23.732	402
2021-11-29	25.650	25.904	25.650	25.904	24.788	483
2021-11-26	25.550	25.550	25.500	25.500	24.402	86
2021-11-25	27.000	27.000	26.500	26.500	25.359	128
2021-11-24	26.900	26.900	26.700	26.750	25.598	562
2021-11-23	27.300	27.750	27.300	27.350	26.172	246
2021-11-19	28.200	28.200	28.200	28.200	26.823	14
2021-11-18	28.100	28.150	28.100	28.150	26.775	712
2021-11-17	28.250	28.450	28.241	28.241	26.862	966
2021-11-16	28.450	28.450	28.450	28.450	27.061	256
2021-11-15	28.200	28.450	28.200	28.450	27.061	385
2021-11-12	28.500	28.500	28.500	28.500	27.108	1,218
2021-11-11	28.500	28.500	28.500	28.500	27.108	61
2021-11-10	28.689	28.689	28.689	28.689	27.288	98
2021-11-09	28.850	28.900	28.850	28.898	27.487	512
2021-11-08	29.100	29.200	29.100	29.200	27.774	74
2021-11-05	29.277	29.277	29.277	29.277	27.847	119
2021-11-04	29.300	29.550	29.300	29.550	28.107	750
2021-11-03	29.400	29.400	29.400	29.400	27.964	32
2021-11-02	29.150	29.150	29.150	29.150	27.727	152
2021-10-29	29.029	29.150	29.029	29.150	27.727	17,370
2021-10-27	28.700	28.700	28.700	28.700	27.299	468

← NewerPage 20 of 20 · 1,173 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.