Danieli & C RSP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	14.701	14.701	14.651	14.651	14.018	253
2022-11-30	14.880	14.880	14.880	14.880	14.237	34
2022-11-29	14.320	14.320	14.320	14.320	13.701	34
2022-11-28	14.404	14.404	14.404	14.404	13.782	74
2022-11-25	14.320	14.320	14.320	14.320	13.701	170
2022-11-24	14.467	14.467	14.467	14.467	13.842	141
2022-11-23	14.460	14.460	14.380	14.405	13.783	7,122
2022-11-22	14.140	14.460	14.140	14.315	13.697	1,119
2022-11-21	14.240	14.240	14.200	14.200	13.587	40
2022-11-18	14.680	14.680	14.420	14.480	13.567	1,197
2022-11-17	14.640	14.680	14.500	14.558	13.641	5,197
2022-11-16	14.730	14.730	14.730	14.730	13.802	132
2022-11-15	14.779	14.920	14.779	14.920	13.980	268
2022-11-14	14.600	14.640	14.587	14.587	13.667	202
2022-11-11	14.551	14.551	14.460	14.460	13.549	128
2022-11-10	14.480	14.620	14.480	14.620	13.699	483
2022-11-09	14.060	14.060	14.030	14.040	13.155	488
2022-11-08	13.993	14.000	13.993	14.000	13.118	174
2022-11-07	13.986	13.986	13.986	13.986	13.104	163
2022-11-04	13.660	13.756	13.660	13.756	12.889	191
2022-11-03	13.600	13.600	13.571	13.571	12.716	651
2022-11-02	13.739	13.739	13.739	13.739	12.874	98
2022-11-01	13.740	13.793	13.680	13.793	12.924	427
2022-10-31	13.986	13.986	13.986	13.986	13.105	122
2022-10-28	13.980	13.990	13.980	13.990	13.108	180
2022-10-27	14.062	14.062	14.062	14.062	13.176	151
2022-10-26	14.220	14.220	14.200	14.200	13.305	142
2022-10-25	14.320	14.320	14.211	14.211	13.315	181
2022-10-24	14.280	14.364	14.280	14.364	13.459	294
2022-10-21	14.122	14.200	14.122	14.200	13.305	211
2022-10-20	14.010	14.010	14.010	14.010	13.127	148
2022-10-19	13.988	13.988	13.988	13.988	13.107	93
2022-10-18	13.918	14.140	13.918	14.140	13.249	278
2022-10-17	13.380	13.620	13.380	13.620	12.762	120
2022-10-14	12.560	12.860	12.560	12.860	12.050	142
2022-10-13	12.380	12.640	12.380	12.640	11.843	32
2022-10-12	12.140	12.140	12.140	12.140	11.375	43
2022-10-11	12.180	12.180	12.040	12.040	11.281	376
2022-10-10	12.520	12.520	12.480	12.480	11.694	212
2022-10-06	12.920	12.920	12.920	12.920	12.106	42
2022-10-05	12.899	12.899	12.899	12.899	12.086	79
2022-10-04	13.000	13.000	13.000	13.000	12.181	40
2022-10-03	12.610	12.610	12.610	12.610	11.815	82
2022-09-30	12.119	12.119	12.119	12.119	11.355	170
2022-09-29	11.880	11.880	11.740	11.753	11.012	476
2022-09-28	12.015	12.015	12.015	12.015	11.258	227
2022-09-23	11.400	11.400	11.400	11.400	10.682	1,000
2022-09-22	11.400	11.400	11.400	11.400	10.682	5
2022-09-16	11.600	11.660	11.420	11.660	10.925	10,434
2022-09-15	12.101	12.101	12.101	12.101	11.339	90
2022-09-13	13.040	13.040	13.002	13.002	12.182	5,456
2022-09-12	13.520	13.520	13.520	13.520	12.668	1,197
2022-09-09	13.020	13.200	13.020	13.200	12.368	158
2022-09-01	12.780	12.900	12.780	12.900	12.087	4,370
2022-08-31	12.820	12.820	12.640	12.720	11.918	5,243
2022-08-18	13.500	13.500	13.500	13.500	12.649	80
2022-08-11	13.860	13.860	13.860	13.860	12.987	2
2022-08-05	14.000	14.000	14.000	14.000	13.118	2
2022-07-28	13.480	13.640	13.480	13.480	12.631	3,208
2022-07-26	13.040	13.040	13.040	13.040	12.218	784

← NewerPage 12 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.