Danieli & C Officine Meccaniche SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-21	39.900	40.150	39.900	40.100	39.829	484
2025-08-20	16.317	16.317	16.317	16.317	16.207	23
2025-08-19	40.500	40.950	40.500	40.900	40.623	1,796
2025-08-18	40.500	41.200	40.450	40.450	40.176	1,311
2025-08-14	40.150	40.800	40.150	40.800	40.524	1,006
2025-08-13	39.600	40.850	39.600	40.650	40.375	4,657
2025-08-12	39.300	39.550	39.200	39.550	39.282	49
2025-08-11	39.150	39.200	38.550	38.750	38.488	126
2025-08-08	39.200	39.200	38.950	38.950	38.686	268
2025-08-07	38.400	38.950	38.350	38.950	38.686	303
2025-08-06	38.450	38.450	37.650	38.000	37.743	327
2025-08-05	37.300	37.600	37.300	37.600	37.346	97
2025-08-04	37.650	37.650	37.000	37.000	36.750	307
2025-08-01	38.150	38.150	36.400	37.350	37.097	69
2025-07-31	37.350	37.600	37.350	37.550	37.296	62
2025-07-30	37.300	38.500	37.300	38.200	37.941	244
2025-07-29	37.650	37.750	37.650	37.750	37.495	782
2025-07-28	37.950	37.950	37.600	37.600	37.346	1,348
2025-07-25	37.850	37.850	37.000	37.350	37.097	1,341
2025-07-24	36.200	37.250	36.200	37.250	36.998	3,615
2025-07-23	36.750	36.750	36.650	36.650	36.402	794
2025-07-22	36.300	36.300	36.300	36.300	36.054	1,367
2025-07-21	35.250	36.750	35.200	36.150	35.905	1,691
2025-07-18	34.850	35.200	34.850	34.950	34.713	2,494
2025-07-17	34.500	34.750	34.500	34.750	34.515	2,878
2025-07-16	34.700	34.700	33.500	34.300	34.068	611
2025-07-15	34.500	34.500	34.100	34.100	33.869	865
2025-07-14	34.550	34.850	34.200	34.200	33.969	5,421
2025-07-11	36.050	36.050	35.200	35.300	35.061	1,476
2025-07-10	34.750	36.050	34.750	36.021	35.777	6,066
2025-07-09	34.300	34.750	34.200	34.350	34.118	2,119
2025-07-08	34.000	34.000	33.900	33.900	33.671	419
2025-07-07	33.300	33.550	33.300	33.550	33.323	38
2025-07-04	33.000	33.100	33.000	33.100	32.876	491
2025-07-03	32.600	33.600	32.600	33.300	33.075	1,041
2025-07-02	31.900	33.050	31.900	33.050	32.826	1,599
2025-07-01	32.450	33.050	32.450	32.600	32.379	3,308
2025-06-30	33.150	33.350	32.200	33.150	32.926	1,719
2025-06-27	32.000	32.000	31.700	31.900	31.684	1,144
2025-06-26	31.450	31.650	31.450	31.600	31.386	864
2025-06-25	32.350	32.350	31.800	31.800	31.585	479
2025-06-24	31.800	32.100	31.450	31.450	31.237	1,274
2025-06-23	31.650	31.950	31.000	31.711	31.496	3,164
2025-06-20	32.300	32.300	32.300	32.300	32.081	13
2025-06-19	33.200	33.200	32.500	32.750	32.528	353
2025-06-18	32.850	33.150	32.800	33.150	32.926	1,620
2025-06-17	32.950	33.000	32.250	32.950	32.727	713
2025-06-16	32.550	33.700	32.550	33.600	33.373	155
2025-06-13	32.650	33.450	32.650	33.050	32.826	4,494
2025-06-12	33.500	33.900	33.450	33.900	33.671	1,889
2025-06-11	33.750	35.250	33.750	34.400	34.167	505
2025-06-10	34.750	34.800	34.150	34.600	34.366	536
2025-06-09	35.250	35.350	34.850	34.850	34.614	107
2025-06-06	35.200	35.350	35.050	35.350	35.111	2,006
2025-06-05	34.550	35.750	34.550	35.200	34.962	126
2025-06-04	35.900	35.900	34.400	35.700	35.458	289
2025-06-03	35.650	35.650	35.050	35.050	34.813	99
2025-06-02	35.050	35.950	34.750	35.450	35.210	1,735
2025-05-30	36.200	36.500	36.200	36.200	35.955	167
2025-05-29	37.150	37.150	35.750	36.050	35.806	101

← NewerPage 6 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.