Danieli & C RSP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	33.800	33.800	33.800	33.800	33.800	19
2026-10-15	34.840	34.980	34.840	34.980	34.980	117
2026-10-14	35.760	35.760	35.760	35.760	35.760	7,975
2026-10-08	32.680	32.680	32.680	32.680	32.680	9,802
2026-10-01	32.991	32.991	32.991	32.991	32.991	2,500
2026-09-28	34.400	34.400	33.940	33.940	33.940	55
2026-09-23	40.800	40.800	40.760	40.760	40.760	49,168
2026-09-22	40.640	40.700	40.640	40.700	40.700	6,852
2026-09-14	37.500	37.500	37.500	37.500	37.500	10,000
2026-09-08	37.720	37.960	37.520	37.950	37.950	1,812
2026-09-07	38.920	38.920	38.500	38.500	38.500	16,003
2026-09-04	39.460	39.460	39.350	39.350	39.350	16,123
2026-09-03	39.240	41.037	39.240	41.037	41.037	10,939
2026-09-02	44.500	44.500	43.460	43.693	43.693	10,398
2026-09-01	44.830	44.830	44.698	44.810	44.810	8,309
2026-08-31	45.027	45.027	45.027	45.027	45.027	11,598
2026-08-28	44.240	44.360	44.240	44.360	44.360	5,001
2026-08-27	43.920	43.920	43.920	43.920	43.920	3,635
2026-08-26	44.430	44.430	44.430	44.430	44.430	10
2026-08-25	43.700	43.700	43.640	43.640	43.640	12,374
2026-08-20	42.591	42.591	42.200	42.503	42.503	8,081
2026-08-19	42.200	42.506	42.200	42.506	42.506	12,710
2026-08-18	42.222	42.222	42.096	42.096	42.096	10,330
2026-08-13	43.240	43.240	43.240	43.240	43.240	873
2026-08-12	44.246	44.246	44.246	44.246	44.246	1,704
2026-08-11	44.200	44.260	44.100	44.260	44.260	27,975
2026-08-10	44.520	44.520	44.200	44.332	44.332	4,398
2026-08-06	46.015	46.015	46.015	46.015	46.015	10,000
2026-08-05	45.591	46.230	45.591	46.230	46.230	15,102
2026-08-04	45.460	45.680	45.130	45.203	45.203	8,999
2026-08-03	44.820	45.220	44.820	44.889	44.889	5,922
2026-07-31	46.280	46.280	46.280	46.280	46.280	1,000
2026-07-30	44.040	45.280	44.040	44.958	44.958	16,929
2026-07-29	45.220	45.300	43.940	43.940	43.940	1,413
2026-07-28	45.200	46.076	45.200	45.567	45.567	9,390
2026-07-24	48.000	48.400	47.820	48.400	48.400	26,150
2026-07-23	47.020	47.020	47.020	47.020	47.020	5,000
2026-07-22	47.000	47.300	46.800	47.300	47.300	15,278
2026-07-21	47.015	47.015	46.657	46.657	46.657	12,390
2026-07-20	47.400	47.400	47.400	47.400	47.400	10,000
2026-07-16	46.980	47.200	46.980	47.200	47.200	9,085
2026-07-15	46.680	46.720	46.680	46.720	46.720	207
2026-07-10	46.410	46.410	46.410	46.410	46.410	2,474
2026-07-09	46.540	46.560	46.540	46.560	46.560	152
2026-07-08	48.060	48.380	47.560	47.620	47.620	977
2026-07-07	50.400	50.400	48.560	48.820	48.820	3,250
2026-07-06	50.100	50.100	50.100	50.100	50.100	5,000
2026-07-03	48.112	50.100	48.026	48.204	48.204	57,207
2026-07-02	47.005	48.000	47.005	47.341	47.341	12,387
2026-07-01	46.600	47.700	46.600	47.541	47.541	13,971
2026-06-30	46.220	46.380	46.040	46.140	46.140	10
2026-06-29	45.420	45.900	44.540	45.540	45.540	373
2026-06-26	48.700	48.700	48.700	48.700	48.700	50
2026-06-25	50.550	50.882	50.550	50.882	50.882	5,500
2026-06-24	50.300	50.300	50.100	50.100	50.100	194
2026-06-23	50.850	50.850	50.800	50.800	50.800	20,000
2026-06-22	52.050	52.050	52.000	52.000	52.000	11,926
2026-06-19	51.400	51.500	51.250	51.500	51.500	69,895
2026-06-18	51.252	51.550	51.150	51.550	51.550	25,473
2026-06-17	51.150	51.700	51.150	51.700	51.700	22,067

Page 1 of 15 · 870 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-24	0.3307 EUR
2024-11-18	0.3307 EUR
2023-11-20	0.3307 EUR
2022-11-21	0.3000 EUR
2021-11-22	0.1907 EUR
2020-11-23	0.1607 EUR
2019-11-18	0.1707 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.