Danieli & C RSP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	19.360	19.360	19.120	19.326	18.491	7,268
2023-02-27	19.040	19.180	19.020	19.058	18.235	2,347
2023-02-24	18.856	18.875	18.484	18.875	18.060	22,595
2023-02-23	17.978	18.117	17.978	18.117	17.334	105
2023-02-22	17.840	17.900	17.809	17.809	17.040	2,125
2023-02-21	17.820	17.897	17.820	17.860	17.089	1,333
2023-02-20	18.040	18.040	17.939	17.959	17.183	468
2023-02-17	18.000	18.000	17.928	17.928	17.154	184
2023-02-16	17.860	17.920	17.680	17.710	16.944	10,814
2023-02-15	17.860	17.860	17.640	17.640	16.878	5,062
2023-02-14	17.780	17.780	17.700	17.750	16.983	1,369
2023-02-13	17.800	17.800	17.620	17.681	16.917	4,397
2023-02-10	17.800	17.820	17.640	17.796	17.028	2,667
2023-02-09	17.840	17.840	17.819	17.819	17.050	132
2023-02-08	17.720	17.720	17.715	17.715	16.950	114
2023-02-07	17.520	17.590	17.520	17.583	16.824	731
2023-02-06	17.120	17.280	17.120	17.280	16.534	11,936
2023-02-03	17.500	17.500	17.415	17.415	16.663	3,012
2023-02-02	17.380	17.391	17.300	17.391	16.640	2,632
2023-02-01	17.060	17.300	17.048	17.262	16.517	7,358
2023-01-31	17.160	17.231	16.800	17.100	16.361	11,168
2023-01-30	17.200	17.280	17.120	17.140	16.400	6,172
2023-01-27	17.300	17.380	17.220	17.318	16.570	3,866
2023-01-26	17.220	17.220	17.209	17.209	16.466	589
2023-01-25	16.920	16.920	16.870	16.870	16.141	486
2023-01-24	16.900	17.000	16.900	17.000	16.266	3,835
2023-01-23	16.780	16.940	16.760	16.920	16.189	2,635
2023-01-20	16.840	16.900	16.680	16.724	16.002	4,845
2023-01-19	16.860	16.860	16.679	16.679	15.958	572
2023-01-18	17.060	17.060	16.959	16.959	16.227	257
2023-01-17	16.220	16.262	16.220	16.262	15.560	1,193
2023-01-16	16.040	16.340	16.040	16.260	15.558	3,715
2023-01-13	16.020	16.020	15.959	15.978	15.288	1,588
2023-01-12	15.620	15.700	15.620	15.698	15.020	968
2023-01-11	15.940	15.940	15.860	15.900	15.213	337
2023-01-10	15.860	16.020	15.860	16.000	15.309	1,898
2023-01-09	15.800	15.860	15.799	15.860	15.175	311
2023-01-06	15.339	15.342	15.339	15.342	14.680	78
2023-01-05	14.909	14.909	14.845	14.845	14.204	139
2023-01-04	14.887	14.900	14.887	14.900	14.256	128
2023-01-03	15.040	15.040	14.740	14.978	14.331	1,310
2022-12-30	14.380	14.380	14.380	14.380	13.759	66
2022-12-29	14.428	14.428	14.412	14.412	13.789	112
2022-12-28	14.360	14.380	14.360	14.380	13.759	54
2022-12-23	14.400	14.440	14.400	14.440	13.816	60
2022-12-22	14.520	14.520	14.360	14.485	13.860	1,327
2022-12-21	14.332	14.332	14.332	14.332	13.713	83
2022-12-20	14.082	14.082	14.082	14.082	13.474	61
2022-12-19	14.240	14.240	13.920	14.091	13.483	3,062
2022-12-16	14.160	14.180	14.140	14.167	13.555	3,602
2022-12-15	14.500	14.503	14.500	14.503	13.876	642
2022-12-14	14.919	14.919	14.919	14.919	14.274	199
2022-12-13	15.079	15.114	15.079	15.114	14.461	140
2022-12-12	14.660	14.660	14.645	14.660	14.027	1,383
2022-12-09	14.860	14.900	14.832	14.832	14.191	730
2022-12-08	14.702	14.720	14.700	14.720	14.084	272
2022-12-07	14.620	14.620	14.620	14.620	13.988	536
2022-12-06	14.800	14.880	14.720	14.848	14.206	2,520
2022-12-05	14.820	14.820	14.637	14.637	14.004	420
2022-12-02	14.620	14.643	14.620	14.643	14.011	446

← NewerPage 11 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.