Danieli & C Officine Meccaniche SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-11	66.300	68.500	66.300	68.400	68.400	325
2026-02-10	65.400	66.200	65.100	66.200	66.200	232
2026-02-09	64.200	64.800	63.500	64.600	64.600	9,031
2026-02-06	63.400	64.100	63.400	63.597	63.597	14,013
2026-02-05	62.000	63.800	62.000	63.471	63.471	1,847
2026-02-04	65.400	65.600	62.500	65.507	65.507	6,175
2026-02-03	63.200	64.700	63.200	64.700	64.700	527
2026-02-02	61.800	62.600	61.000	62.600	62.600	1,320
2026-01-30	61.500	63.400	61.500	61.700	61.700	834
2026-01-29	64.200	64.200	62.800	64.064	64.064	3,101
2026-01-28	64.700	64.700	63.400	64.400	64.400	12,425
2026-01-27	64.200	64.200	62.800	63.300	63.300	162
2026-01-26	63.000	64.000	62.900	64.000	64.000	4,637
2026-01-23	63.600	63.600	62.600	62.878	62.878	28,234
2026-01-22	60.000	63.100	60.000	63.100	63.100	7,452
2026-01-21	56.700	57.500	55.000	57.500	57.500	2,035
2026-01-20	55.400	56.700	55.300	56.400	56.400	1,256
2026-01-19	56.200	56.600	56.000	56.300	56.300	1,329
2026-01-16	57.200	57.300	56.700	57.300	57.300	30
2026-01-15	56.100	56.500	55.800	56.500	56.500	251
2026-01-14	55.500	55.700	54.800	55.000	55.000	842
2026-01-13	55.100	55.100	54.200	54.700	54.700	383
2026-01-12	54.300	54.700	53.100	54.500	54.500	2,411
2026-01-09	54.900	54.900	53.200	54.000	54.000	917
2026-01-08	55.200	55.900	53.700	53.800	53.800	1,668
2026-01-07	53.300	53.300	52.500	52.500	52.500	279
2026-01-06	52.300	52.800	52.100	52.700	52.700	370
2026-01-05	52.300	52.300	51.800	51.800	51.800	318
2026-01-02	50.800	51.100	50.600	51.000	51.000	191
2025-12-31	50.400	50.400	50.400	50.400	50.400	0
2025-12-30	50.500	50.500	50.400	50.400	50.400	1
2025-12-29	50.100	50.100	49.200	49.200	49.200	521
2025-12-24	49.850	49.850	49.850	49.850	49.850	0
2025-12-23	49.900	49.900	49.600	49.850	49.850	1,141
2025-12-22	50.600	50.600	49.550	49.550	49.550	1,915
2025-12-19	51.000	51.300	50.200	50.800	50.800	2,910
2025-12-18	51.000	51.000	50.900	50.900	50.900	137
2025-12-17	50.500	50.500	50.500	50.500	50.500	989
2025-12-16	49.800	49.950	49.800	49.950	49.950	61
2025-12-15	51.000	51.200	48.750	51.200	51.200	373
2025-12-12	51.400	53.600	50.700	50.700	50.700	6,269
2025-12-11	48.750	49.200	48.750	48.850	48.850	202
2025-12-10	48.550	48.550	48.550	48.550	48.550	1
2025-12-09	48.800	49.500	48.200	48.535	48.535	4,373
2025-12-08	48.100	48.500	48.100	48.500	48.500	235
2025-12-05	47.600	47.900	47.600	47.900	47.900	163
2025-12-04	47.000	47.200	47.000	47.200	47.200	37
2025-12-03	46.800	47.850	46.650	46.850	46.850	40
2025-12-02	48.000	48.000	47.600	47.650	47.650	104
2025-12-01	46.800	47.450	46.800	47.150	47.150	1
2025-11-28	48.050	48.600	47.600	47.950	47.950	70
2025-11-27	48.150	48.450	47.652	47.652	47.652	3,458
2025-11-26	48.100	48.350	47.650	48.277	48.277	4,324
2025-11-25	46.600	46.600	46.600	46.600	46.600	16
2025-11-24	46.650	47.000	46.650	47.000	47.000	30
2025-11-21	45.450	45.800	45.400	45.800	45.490	271
2025-11-20	45.950	45.950	45.750	45.900	45.589	35
2025-11-19	45.050	45.650	45.050	45.650	45.341	1
2025-11-18	43.800	45.050	43.800	45.050	44.745	285
2025-11-17	46.450	46.450	45.850	45.850	45.540	243

← NewerPage 4 of 5 · 256 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.