Danieli & C Officine Meccaniche SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-14	46.150	46.400	45.500	46.400	46.086	1,486
2025-11-13	46.900	47.100	46.800	46.800	46.483	3
2025-11-12	46.700	47.150	46.700	47.150	46.831	19
2025-11-11	46.450	46.450	45.750	45.750	45.440	55
2025-11-10	46.600	46.900	46.150	46.150	45.838	154
2025-11-07	45.650	45.800	45.150	45.600	45.291	902
2025-11-06	45.850	45.900	45.150	45.150	44.844	428
2025-11-05	44.700	44.700	44.450	44.450	44.149	15
2025-11-04	46.050	46.250	44.950	46.250	45.937	2,742
2025-11-03	46.850	46.850	46.700	46.750	46.434	67
2025-10-31	46.800	46.800	46.600	46.650	46.334	153
2025-10-30	46.850	46.850	46.650	46.800	46.483	184
2025-10-29	47.750	48.100	47.050	47.050	46.732	313
2025-10-28	47.700	47.750	47.550	47.550	47.228	198
2025-10-27	48.050	48.050	47.600	47.800	47.477	4,226
2025-10-24	48.150	48.150	47.350	47.350	47.030	28
2025-10-23	46.500	47.600	46.500	47.000	46.682	1,801
2025-10-22	47.100	49.050	47.100	47.300	46.980	460
2025-10-21	49.200	49.200	48.100	48.250	47.923	141
2025-10-20	49.650	49.650	49.250	49.250	48.917	249
2025-10-17	47.950	48.650	45.950	48.650	48.321	269
2025-10-16	49.850	49.850	48.000	48.500	48.172	5,063
2025-10-15	48.800	49.900	48.800	49.900	49.562	4
2025-10-14	50.200	50.200	48.550	48.550	48.221	4,110
2025-10-13	50.200	51.100	49.850	50.500	50.158	95
2025-10-10	50.500	50.500	48.900	49.800	49.463	3,797
2025-10-09	49.000	49.350	48.600	48.900	48.569	523
2025-10-08	48.200	48.700	47.900	48.700	48.370	272
2025-10-07	48.350	48.400	48.350	48.350	48.023	204
2025-10-06	46.250	47.150	46.250	47.150	46.831	393
2025-10-03	44.800	45.900	44.800	45.900	45.589	775
2025-10-02	44.000	44.950	44.000	44.750	44.447	659
2025-10-01	43.750	44.150	43.150	43.800	43.504	1,500
2025-09-30	43.850	44.150	43.050	43.100	42.808	358
2025-09-29	42.900	46.050	42.500	44.500	44.199	9,308
2025-09-26	39.000	39.000	38.400	38.700	38.438	946
2025-09-25	38.950	39.150	38.350	38.550	38.289	96
2025-09-24	39.500	39.850	39.150	39.200	38.935	121
2025-09-23	39.850	40.400	39.850	40.250	39.978	422
2025-09-22	40.750	40.750	39.200	39.650	39.382	966
2025-09-19	40.800	40.800	40.600	40.600	40.325	1,471
2025-09-18	40.150	40.850	40.150	40.850	40.574	1,172
2025-09-17	39.850	39.850	39.450	39.450	39.183	1,442
2025-09-16	39.600	39.800	39.450	39.450	39.183	679
2025-09-15	39.450	39.600	39.200	39.600	39.332	144
2025-09-12	39.000	39.250	39.000	39.250	38.984	693
2025-09-11	40.050	40.050	38.950	39.188	38.922	2,085
2025-09-10	39.600	39.600	38.850	39.200	38.935	205
2025-09-09	39.450	39.450	38.900	38.900	38.637	80
2025-09-08	39.150	39.850	39.150	39.550	39.282	144
2025-09-05	37.750	39.000	37.750	38.850	38.587	34
2025-09-04	38.300	38.550	38.300	38.500	38.239	66
2025-09-03	38.550	38.800	38.550	38.550	38.289	177
2025-09-02	39.000	39.000	38.300	38.300	38.041	1,841
2025-09-01	39.250	40.900	39.250	39.600	39.332	6,322
2025-08-29	42.150	42.150	39.500	39.850	39.580	1,009
2025-08-28	41.650	41.650	41.300	41.300	41.021	28
2025-08-27	43.250	43.250	41.499	41.499	41.218	3,051
2025-08-26	41.300	42.050	41.300	42.050	41.765	700
2025-08-22	40.700	40.700	40.700	40.700	40.425	79

← NewerPage 5 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.