Danieli & C Officine Meccaniche SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	65.950	69.200	65.950	67.500	67.500	26
2026-05-07	69.250	69.250	66.650	67.300	67.300	1,241
2026-05-06	66.950	67.900	66.900	67.800	67.800	665
2026-05-05	63.150	65.850	63.150	65.750	65.750	4,275
2026-05-04	68.200	68.200	64.400	64.400	64.400	5,125
2026-05-01	65.400	65.400	65.400	65.400	65.400	0
2026-04-30	65.400	65.400	65.400	65.400	65.400	677
2026-04-29	63.500	66.300	63.500	65.850	65.850	1,993
2026-04-28	65.350	65.350	64.450	64.850	64.850	4,110
2026-04-27	66.200	66.800	65.750	65.750	65.750	1,433
2026-04-24	66.400	66.600	66.400	66.600	66.600	3,283
2026-04-23	66.250	67.900	66.000	66.200	66.200	1,178
2026-04-22	67.250	67.250	67.250	67.250	67.250	46
2026-04-21	67.500	67.600	67.300	67.300	67.300	109
2026-04-20	66.000	67.250	66.000	66.950	66.950	54
2026-04-17	64.150	68.250	64.150	68.250	68.250	460
2026-04-16	66.900	66.900	66.050	66.050	66.050	167
2026-04-15	66.850	67.200	65.250	67.100	67.100	177
2026-04-14	63.350	67.300	63.350	66.950	66.950	288
2026-04-13	62.100	63.950	62.100	63.250	63.250	260
2026-04-10	64.100	64.900	63.500	64.900	64.900	136
2026-04-09	64.600	64.600	63.700	63.700	63.700	107
2026-04-08	62.600	64.460	62.600	64.460	64.460	2,808
2026-04-07	60.650	60.700	59.150	59.150	59.150	150
2026-04-02	60.500	60.500	60.500	60.500	60.500	12
2026-04-01	61.200	61.300	59.200	60.800	60.800	705
2026-03-31	58.000	59.100	58.000	58.600	58.600	66
2026-03-30	57.900	60.100	57.900	59.700	59.700	39
2026-03-27	60.300	60.300	57.800	58.800	58.800	163
2026-03-26	60.800	63.000	60.800	60.800	60.800	1,340
2026-03-25	59.300	60.100	58.900	59.300	59.300	1,253
2026-03-24	58.100	58.500	57.600	58.500	58.500	237
2026-03-23	54.900	59.100	54.600	58.900	58.900	654
2026-03-20	55.800	57.700	55.800	56.200	56.200	2,157
2026-03-19	57.700	57.700	56.400	56.500	56.500	30
2026-03-18	57.600	60.000	57.600	59.500	59.500	318
2026-03-17	57.700	57.700	55.400	55.900	55.900	303
2026-03-16	58.700	58.800	57.000	58.800	58.800	630
2026-03-13	57.400	59.600	57.400	58.900	58.900	82
2026-03-12	61.800	61.800	58.900	58.900	58.900	90
2026-03-11	63.800	63.800	61.200	62.700	62.700	1,459
2026-03-10	60.400	63.000	60.300	63.000	63.000	8,891
2026-03-09	58.800	59.300	57.900	59.300	59.300	174
2026-03-06	62.100	62.800	60.600	60.600	60.600	3,349
2026-03-05	64.300	64.300	62.600	62.600	62.600	91
2026-03-04	63.100	64.000	63.100	64.000	64.000	74
2026-03-03	64.000	64.100	62.600	62.600	62.600	790
2026-03-02	61.200	66.900	61.200	66.050	66.050	1,186
2026-02-27	70.000	70.000	67.100	67.100	67.100	1,468
2026-02-26	69.900	69.900	67.300	67.500	67.500	2,803
2026-02-25	68.600	69.700	67.500	68.800	68.800	2,739
2026-02-24	68.200	69.200	68.100	68.492	68.492	4,083
2026-02-23	67.400	68.500	67.400	68.492	68.492	3,637
2026-02-20	68.000	68.700	67.400	68.700	68.700	340
2026-02-19	68.100	68.100	67.600	67.700	67.700	305
2026-02-18	63.900	67.200	63.900	67.200	67.200	933
2026-02-17	64.000	65.600	63.800	64.900	64.900	399
2026-02-16	65.800	66.900	65.300	65.300	65.300	387
2026-02-13	64.000	66.900	64.000	65.300	65.300	294
2026-02-12	68.600	68.600	67.100	67.100	67.100	572

← NewerPage 3 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.