Danieli & C Officine Meccaniche SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-28	35.350	35.700	35.350	35.500	35.260	161
2025-05-27	34.650	35.550	34.650	35.550	35.309	147
2025-05-23	34.000	34.350	33.200	33.950	33.720	88
2025-05-22	35.150	35.150	31.950	33.450	33.224	674
2025-05-21	34.000	34.300	33.650	33.700	33.472	1,020
2025-05-20	34.200	34.450	34.000	34.000	33.770	1,860
2025-05-19	33.850	34.250	32.850	34.050	33.820	1,663
2025-05-16	33.500	33.950	33.500	33.700	33.472	5,650
2025-05-15	34.200	34.200	33.350	33.450	33.224	6,517
2025-05-14	33.800	34.000	33.500	33.600	33.373	3,407
2025-05-12	32.650	33.450	32.000	33.450	33.224	1,221
2025-05-08	31.750	32.050	31.750	32.050	31.833	52
2025-05-07	32.150	32.150	31.650	31.850	31.634	47
2025-05-06	32.700	32.700	31.650	32.200	31.982	297
2025-05-02	31.750	32.600	31.100	32.350	32.131	666
2025-04-30	29.200	30.300	29.200	30.130	29.926	9,437
2025-04-29	29.850	29.950	29.650	29.778	29.577	10,047
2025-04-28	30.200	30.200	29.100	29.700	29.499	68
2025-04-25	29.100	29.300	29.100	29.300	29.102	19
2025-04-24	29.100	29.100	28.300	28.900	28.704	35
2025-04-23	28.750	28.750	28.050	28.600	28.406	104
2025-04-22	27.750	28.800	27.150	27.650	27.463	104
2025-04-17	28.100	28.400	28.000	28.100	27.910	231
2025-04-16	27.800	28.050	27.750	28.050	27.860	149
2025-04-15	27.500	28.000	27.500	28.000	27.811	512
2025-04-14	26.450	27.350	26.400	27.350	27.165	85
2025-04-11	26.050	26.450	25.700	26.450	26.271	1,363
2025-04-10	29.700	29.700	26.550	26.550	26.370	900
2025-04-09	26.250	26.350	25.600	25.900	25.725	5,872
2025-04-08	26.900	27.150	26.350	27.150	26.966	319
2025-04-07	25.100	25.950	24.200	25.900	25.725	3,191
2025-04-04	29.400	29.800	26.600	26.650	26.470	108
2025-04-03	29.300	30.250	29.300	29.950	29.747	33
2025-04-02	30.400	31.150	30.250	30.500	30.294	32
2025-04-01	30.050	31.000	29.850	30.810	30.601	7,021
2025-03-31	30.000	30.050	29.950	30.050	29.847	134
2025-03-28	32.300	32.300	30.600	30.600	30.393	88
2025-03-27	31.300	31.850	31.000	31.750	31.535	3,748
2025-03-26	31.700	32.650	31.000	31.500	31.287	452
2025-03-25	28.800	29.525	28.800	29.100	28.903	3,960
2025-03-24	30.000	30.150	29.200	29.200	29.002	1,808
2025-03-21	29.650	30.350	29.600	29.750	29.549	1,042
2025-03-20	32.600	32.600	30.750	30.750	30.542	575
2025-03-19	32.000	32.150	31.550	31.950	31.734	359
2025-03-18	32.450	32.850	31.950	31.950	31.734	406
2025-03-17	31.800	32.500	31.800	32.500	32.280	546
2025-03-14	31.050	31.800	31.050	31.350	31.138	480
2025-03-13	31.450	31.650	30.800	31.250	31.039	121
2025-03-12	32.200	32.200	31.400	31.650	31.436	530
2025-03-11	30.650	31.900	30.650	31.350	31.138	229
2025-03-10	33.350	33.350	31.200	31.939	31.723	25,580
2025-03-07	33.000	33.100	31.500	32.647	32.426	51,546
2025-03-06	32.550	33.000	32.325	32.900	32.677	756
2025-03-05	30.400	32.100	30.400	31.433	31.220	12,966
2025-03-04	30.850	31.000	30.200	30.300	30.095	1,598
2025-03-03	30.150	31.250	30.150	31.050	30.840	7,002
2025-02-28	29.400	30.000	29.400	30.000	29.797	29
2025-02-27	30.350	30.400	29.800	30.150	29.946	166
2025-02-26	28.850	29.900	28.850	29.900	29.698	39
2025-02-25	28.850	29.250	28.850	29.250	29.052	104

← NewerPage 7 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.