Danieli & C Officine Meccaniche SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	29.200	29.450	28.850	28.850	28.655	151
2025-02-21	29.000	29.600	28.800	29.400	29.201	501
2025-02-20	28.800	28.900	28.700	28.900	28.704	545
2025-02-19	28.150	28.700	28.150	28.500	28.307	974
2025-02-18	28.050	28.500	28.050	28.500	28.307	546
2025-02-17	27.700	28.400	27.700	28.400	28.208	401
2025-02-14	27.850	28.250	26.750	28.150	27.960	612
2025-02-13	25.200	27.450	25.200	27.450	27.264	328
2025-02-12	25.150	25.750	25.000	25.000	24.831	347
2025-02-11	24.650	25.150	24.650	25.100	24.930	427
2025-02-10	25.850	25.850	25.050	25.150	24.980	710
2025-02-07	25.750	25.750	25.150	25.300	25.129	383
2025-02-06	24.575	25.250	24.150	25.200	25.029	4,432
2025-02-05	24.750	24.750	23.850	24.350	24.185	2,053
2025-02-04	24.100	24.350	24.100	24.300	24.136	183
2025-02-03	24.250	24.850	24.050	24.400	24.235	142
2025-01-31	25.900	25.900	25.300	25.400	25.228	19
2025-01-30	24.600	25.450	24.600	25.350	25.178	185
2025-01-29	24.800	25.050	24.700	25.050	24.880	7,246
2025-01-28	23.600	24.800	23.600	24.450	24.285	941
2025-01-27	24.850	24.850	23.950	24.350	24.185	2,630
2025-01-24	25.350	25.350	24.400	24.600	24.434	1,763
2025-01-23	24.950	25.600	24.700	24.700	24.533	72
2025-01-22	24.750	25.000	24.750	24.950	24.781	6,468
2025-01-21	25.450	25.450	24.850	25.000	24.831	55
2025-01-20	25.000	25.350	24.950	24.950	24.781	198
2025-01-17	24.450	25.150	24.450	25.150	24.980	480
2025-01-16	23.650	24.450	23.650	24.300	24.136	28
2025-01-15	23.800	24.150	23.600	24.000	23.838	235
2025-01-14	24.000	24.000	23.650	23.650	23.490	1,548
2025-01-13	24.600	24.600	23.900	24.000	23.838	79
2025-01-10	24.950	25.150	24.950	25.000	24.831	1,211
2025-01-09	25.300	25.500	25.250	25.400	25.228	706
2025-01-08	23.900	25.450	23.900	25.350	25.178	309
2025-01-06	24.550	24.550	24.000	24.100	23.937	42
2025-01-03	23.800	24.400	23.800	24.000	23.838	10
2025-01-02	24.650	24.650	23.700	24.200	24.036	16
2024-12-30	24.850	24.850	23.950	24.150	23.987	442
2024-12-27	24.350	24.450	24.200	24.200	24.036	237
2024-12-23	23.750	24.400	23.750	23.900	23.738	4
2024-12-20	23.700	23.850	23.650	23.700	23.540	154
2024-12-19	24.250	24.300	23.900	23.900	23.738	408
2024-12-18	25.050	25.050	24.250	24.450	24.285	625
2024-12-17	24.750	24.750	24.200	24.350	24.185	3,976
2024-12-16	24.600	25.500	24.500	24.650	24.483	52
2024-12-13	25.400	25.400	25.150	25.150	24.980	407
2024-12-12	25.300	25.600	25.300	25.350	25.178	2,222
2024-12-11	24.700	25.650	24.700	25.550	25.377	207
2024-12-10	25.350	25.500	24.650	25.250	25.079	1,990
2024-12-09	25.200	25.500	25.000	25.100	24.930	148
2024-12-06	24.700	25.500	24.700	25.400	25.228	556
2024-12-05	24.400	24.850	24.400	24.700	24.533	523
2024-12-04	24.750	24.750	24.250	24.650	24.483	151
2024-12-03	25.050	25.100	24.300	24.350	24.185	319
2024-12-02	25.050	25.050	24.550	24.650	24.483	295
2024-11-29	24.650	25.150	24.650	24.850	24.682	148
2024-11-28	24.900	25.150	24.800	24.800	24.632	757
2024-11-27	24.800	24.800	24.650	24.800	24.632	386
2024-11-26	25.250	25.250	24.500	25.000	24.831	248
2024-11-25	24.900	24.950	24.750	24.950	24.781	10

← NewerPage 8 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.