Danieli & C RSP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-22	13.380	13.420	13.220	13.220	12.387	1,610
2022-07-08	13.720	13.800	13.700	13.720	12.855	1,700
2022-07-06	12.980	12.980	12.820	12.820	12.012	526
2022-07-05	13.320	13.320	12.860	12.860	12.050	431
2022-07-04	13.540	13.540	13.540	13.540	12.687	364
2022-06-30	13.320	13.320	13.320	13.320	12.481	412
2022-06-29	13.800	13.800	13.780	13.780	12.912	48,092
2022-06-27	14.420	14.420	14.420	14.420	13.511	60
2022-06-24	14.180	14.180	14.180	14.180	13.286	60
2022-06-23	14.160	14.200	14.140	14.140	13.249	868
2022-06-21	14.780	14.800	14.740	14.800	13.867	3,200
2022-06-20	14.640	14.640	14.640	14.640	13.717	16
2022-06-17	14.680	14.680	14.680	14.680	13.755	20
2022-06-16	15.100	15.100	14.780	14.780	13.849	146
2022-06-15	15.500	15.500	15.500	15.500	14.523	54
2022-06-13	15.760	15.760	15.760	15.760	14.767	190
2022-06-09	16.340	16.360	16.340	16.360	15.329	728
2022-06-08	16.460	16.460	16.420	16.420	15.385	201
2022-06-07	16.140	16.220	16.140	16.220	15.198	154
2022-06-06	16.400	16.400	16.400	16.400	15.366	230
2022-06-01	16.140	16.140	16.060	16.060	15.048	128
2022-05-31	15.960	15.960	15.960	15.960	14.954	288
2022-05-27	16.120	16.120	15.900	15.900	14.898	206
2022-05-26	15.920	15.920	15.920	15.920	14.917	280
2022-05-25	15.580	15.720	15.580	15.720	14.729	484
2022-05-24	15.520	15.540	15.520	15.540	14.561	344
2022-05-23	15.320	15.320	15.320	15.320	14.355	14
2022-05-20	15.520	15.729	15.520	15.729	14.738	138
2022-05-19	14.840	15.120	14.840	15.120	14.168	251
2022-05-18	14.820	14.820	14.820	14.820	13.886	150
2022-05-17	14.500	14.660	14.500	14.574	13.655	331
2022-05-16	14.000	14.000	13.880	13.880	13.005	95
2022-05-12	13.400	13.740	13.400	13.494	12.643	3,290
2022-05-11	13.780	13.780	13.780	13.780	12.912	35
2022-05-10	13.570	13.570	13.570	13.570	12.715	72
2022-05-09	13.640	13.640	13.640	13.640	12.780	46
2022-05-06	14.355	14.355	14.355	14.355	13.450	415
2022-05-05	15.124	15.124	15.124	15.124	14.171	446
2022-05-04	14.900	14.924	14.900	14.924	13.984	685
2022-05-03	15.080	15.080	15.080	15.080	14.130	33
2022-04-29	14.880	14.880	14.880	14.880	13.942	62
2022-04-28	14.980	14.980	14.932	14.932	13.991	100
2022-04-27	14.820	14.820	14.820	14.820	13.886	32
2022-04-26	14.756	14.756	14.756	14.756	13.826	122
2022-04-21	15.060	15.060	14.980	14.980	14.036	6,072
2022-04-20	14.520	14.520	14.520	14.520	13.605	400
2022-04-19	14.260	14.260	14.260	14.260	13.361	122
2022-04-14	14.480	14.600	14.480	14.560	13.642	4,004
2022-04-13	14.480	14.480	14.480	14.480	13.567	16
2022-04-08	13.860	13.860	13.860	13.860	12.987	122
2022-04-07	13.340	13.340	13.340	13.340	12.499	16
2022-04-06	13.800	13.800	13.800	13.800	12.930	160
2022-04-05	13.860	13.920	13.860	13.920	13.043	132
2022-04-04	14.020	14.160	14.020	14.160	13.268	802
2022-04-01	14.200	14.200	14.060	14.060	13.174	510
2022-03-31	14.600	14.628	14.520	14.628	13.706	868
2022-03-30	14.611	14.611	14.611	14.611	13.690	225
2022-03-29	14.640	14.640	14.600	14.600	13.680	128
2022-03-28	14.261	14.261	14.261	14.261	13.363	246
2022-03-25	14.240	14.240	14.240	14.240	13.343	48

← NewerPage 13 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.