Danieli & C Officine Meccaniche SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	24.100	25.050	24.100	24.750	24.583	64
2024-11-21	24.200	24.400	24.150	24.150	23.987	549
2024-11-20	24.350	24.550	24.250	24.350	24.185	11
2024-11-19	24.250	24.800	24.250	24.300	24.136	17
2024-11-18	24.400	25.000	24.300	24.500	24.334	6
2024-11-15	25.500	25.900	25.050	25.200	24.722	76
2024-11-14	25.450	25.450	24.950	25.450	24.967	61
2024-11-13	25.400	25.450	25.000	25.150	24.673	68
2024-11-12	25.550	26.050	25.500	25.550	25.065	33
2024-11-11	25.850	26.250	25.700	25.850	25.359	28
2024-11-08	25.250	25.268	25.250	25.268	24.789	33,115
2024-11-07	25.599	25.599	25.230	25.230	24.751	80,000
2024-11-06	24.900	24.937	24.683	24.683	24.214	51,768
2024-11-05	24.400	24.400	24.100	24.288	23.827	14,561
2024-11-04	24.850	24.850	24.490	24.490	24.025	9,942
2024-11-01	24.950	25.100	24.650	24.950	24.476	5
2024-10-31	25.200	25.250	24.600	24.750	24.280	485
2024-10-30	25.850	25.850	24.900	25.400	24.918	15,064
2024-10-29	26.250	26.250	25.700	25.750	25.261	94
2024-10-28	25.950	26.150	25.650	25.750	25.261	1,600
2024-10-25	25.750	26.100	25.750	26.100	25.604	132
2024-10-24	26.350	26.350	25.850	25.900	25.408	54
2024-10-23	26.450	26.450	26.050	26.050	25.555	19
2024-10-22	26.300	26.400	26.100	26.400	25.899	106
2024-10-21	26.600	26.950	26.200	26.450	25.948	208
2024-10-18	26.850	27.150	26.500	26.550	26.046	11
2024-10-17	26.850	26.900	26.650	26.850	26.340	122
2024-10-16	26.550	26.900	26.500	26.900	26.389	181
2024-10-15	26.600	26.950	26.550	26.600	26.095	122
2024-10-14	26.550	26.950	26.550	26.900	26.389	486
2024-10-11	26.650	27.400	26.550	26.700	26.193	463
2024-10-10	27.200	27.200	26.950	26.950	26.438	244
2024-10-09	27.200	27.400	27.100	27.350	26.831	7
2024-10-08	27.000	27.600	27.000	27.150	26.635	23
2024-10-07	27.150	27.500	27.150	27.350	26.831	7
2024-10-04	27.150	27.650	26.950	27.550	27.027	8
2024-10-03	27.600	27.600	27.100	27.100	26.586	167
2024-10-02	26.850	27.550	26.850	27.450	26.929	124
2024-10-01	27.950	28.050	27.450	27.500	26.978	4,617
2024-09-30	28.550	28.550	27.450	28.150	27.616	360
2024-09-27	27.600	28.650	27.600	28.650	28.106	67
2024-09-26	27.750	28.350	26.950	27.750	27.223	10,003
2024-09-25	28.400	28.700	28.350	28.450	27.910	169
2024-09-24	28.200	28.700	28.200	28.600	28.057	21
2024-09-23	28.500	28.500	28.300	28.350	27.812	7
2024-09-20	29.200	29.200	28.400	28.450	27.910	304
2024-09-19	28.750	29.500	28.750	29.350	28.793	22
2024-09-18	28.700	29.050	28.700	28.850	28.302	409
2024-09-17	28.550	28.600	28.400	28.500	27.959	69
2024-09-16	28.650	28.700	28.150	28.550	28.008	100
2024-09-13	27.550	28.250	27.550	28.250	27.714	130
2024-09-12	27.950	28.050	27.950	28.000	27.468	2
2024-09-11	27.950	28.050	27.350	27.350	26.831	273
2024-09-10	27.700	28.100	27.700	27.950	27.419	175
2024-09-09	28.600	28.600	28.000	28.020	27.488	6,876
2024-09-06	29.450	29.450	28.450	28.450	27.910	21
2024-09-05	29.700	29.800	29.450	29.450	28.891	3
2024-09-04	29.550	30.350	29.550	30.000	29.430	945
2024-09-03	32.350	33.300	29.650	29.850	29.283	83
2024-09-02	33.300	33.700	32.750	33.000	32.373	151

← NewerPage 9 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.