Danieli & C RSP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	17.232	17.232	17.100	17.100	16.361	87
2023-05-26	17.580	17.580	17.530	17.530	16.773	83
2023-05-25	17.587	17.630	17.587	17.630	16.868	173
2023-05-24	18.130	18.130	18.130	18.130	17.347	52
2023-05-23	18.734	18.734	18.734	18.734	17.925	59
2023-05-22	18.892	18.892	18.892	18.892	18.076	96
2023-05-19	18.940	18.987	18.920	18.987	18.167	619
2023-05-18	18.945	18.945	18.945	18.945	18.127	100
2023-05-17	19.160	19.160	19.160	19.160	18.332	92
2023-05-16	19.143	19.143	19.143	19.143	18.316	97
2023-05-15	18.825	18.825	18.825	18.825	18.012	100
2023-05-12	18.852	18.852	18.852	18.852	18.037	101
2023-05-11	18.940	18.940	18.915	18.915	18.098	120
2023-05-10	18.845	18.845	18.845	18.845	18.031	100
2023-05-09	18.908	18.956	18.908	18.956	18.137	1,097
2023-05-05	18.684	18.684	18.684	18.684	17.877	95
2023-05-04	18.492	18.492	18.492	18.492	17.693	125
2023-05-03	18.422	18.422	18.422	18.422	17.626	118
2023-05-02	18.613	18.613	18.613	18.613	17.809	159
2023-04-28	18.343	18.343	18.343	18.343	17.551	136
2023-04-27	18.260	18.260	18.184	18.184	17.398	54,926
2023-04-26	17.980	17.980	17.980	17.980	17.203	26
2023-04-25	18.140	18.140	18.140	18.140	17.356	668
2023-04-24	18.370	18.370	18.370	18.370	17.576	50
2023-04-21	18.525	18.525	18.525	18.525	17.725	43
2023-04-20	18.880	18.880	18.870	18.870	18.055	770
2023-04-19	18.840	18.840	18.820	18.820	18.007	1,030
2023-04-18	18.900	19.000	18.900	19.000	18.179	9,692
2023-04-17	18.840	18.880	18.840	18.860	18.045	8,278
2023-04-14	18.740	18.780	18.700	18.700	17.892	6,136
2023-04-13	18.540	18.540	18.480	18.480	17.682	821
2023-04-12	18.460	18.460	18.440	18.440	17.643	4,637
2023-04-11	18.160	18.170	18.151	18.151	17.367	871
2023-04-06	17.880	17.880	17.880	17.880	17.108	1,084
2023-04-05	18.080	18.080	17.940	17.940	17.165	948
2023-04-04	18.440	18.461	18.436	18.436	17.640	2,002
2023-04-03	18.400	18.410	18.107	18.410	17.615	857
2023-03-31	18.460	18.460	18.340	18.340	17.548	832
2023-03-30	18.140	18.440	18.140	18.320	17.529	4,584
2023-03-29	18.020	18.020	17.922	17.922	17.148	1,186
2023-03-28	17.880	17.939	17.800	17.913	17.139	4,128
2023-03-27	17.500	17.500	17.410	17.500	16.744	6,045
2023-03-24	17.420	17.460	17.420	17.460	16.706	2,821
2023-03-23	17.800	17.840	17.800	17.840	17.069	1,612
2023-03-22	17.800	17.840	17.800	17.840	17.069	1,609
2023-03-21	17.960	18.020	17.920	17.943	17.168	2,268
2023-03-20	17.740	17.840	17.539	17.539	16.781	1,623
2023-03-17	17.580	17.580	17.420	17.512	16.755	8,632
2023-03-16	17.680	17.740	17.540	17.617	16.856	4,773
2023-03-15	17.840	17.840	17.460	17.664	16.901	3,668
2023-03-14	18.220	18.300	18.057	18.300	17.510	2,323
2023-03-13	17.520	17.727	17.480	17.727	16.961	5,242
2023-03-10	18.300	18.440	18.300	18.390	17.596	19,710
2023-03-09	18.740	18.740	18.520	18.614	17.810	12,891
2023-03-08	18.980	18.980	18.803	18.803	17.990	595
2023-03-07	18.620	18.820	18.620	18.722	17.914	1,817
2023-03-06	18.660	18.780	18.660	18.700	17.892	1,602
2023-03-03	18.800	18.880	18.720	18.775	17.964	594
2023-03-02	18.960	18.960	18.760	18.816	18.004	6,908
2023-03-01	19.148	19.148	19.148	19.148	18.321	201

← NewerPage 10 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.