Danieli & C RSP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	14.380	14.380	14.298	14.298	13.397	524
2022-03-23	13.562	13.562	13.562	13.562	12.707	207
2022-03-22	13.851	13.851	13.851	13.851	12.978	215
2022-03-21	13.493	13.493	13.493	13.493	12.643	354
2022-03-18	12.893	12.893	12.893	12.893	12.081	224
2022-03-17	12.900	12.960	12.900	12.960	12.143	142
2022-03-16	13.200	13.200	13.200	13.200	12.368	22
2022-03-15	12.360	12.360	12.350	12.350	11.572	2,099
2022-03-14	12.780	12.780	12.780	12.780	11.975	142
2022-03-11	12.781	12.781	12.781	12.781	11.976	221
2022-03-10	12.500	12.620	12.500	12.620	11.825	2,065
2022-03-09	12.820	12.820	12.820	12.820	12.012	107
2022-03-08	12.700	12.700	12.700	12.700	11.900	194
2022-03-07	11.900	12.460	11.900	12.460	11.675	1,613
2022-03-04	12.620	12.779	12.600	12.779	11.973	921
2022-03-03	13.700	13.700	13.700	13.700	12.837	86
2022-03-02	14.035	14.035	14.035	14.035	13.151	183
2022-03-01	14.460	14.460	14.460	14.460	13.549	114
2022-02-28	14.074	14.074	14.074	14.074	13.187	250
2022-02-25	14.360	14.360	14.360	14.360	13.455	100
2022-02-24	14.320	14.357	14.320	14.357	13.452	757
2022-02-22	15.360	15.360	15.360	15.360	14.392	432
2022-02-18	16.052	16.052	16.052	16.052	15.040	203
2022-02-17	16.197	16.197	16.197	16.197	15.176	171
2022-02-16	16.503	16.503	16.503	16.503	15.463	134
2022-02-15	16.220	16.220	15.833	15.833	14.835	1,418
2022-02-14	15.820	15.820	15.820	15.820	14.823	1,000
2022-02-10	16.040	16.040	16.040	16.040	15.029	24
2022-02-09	15.283	15.283	15.283	15.283	14.320	179
2022-02-08	14.863	14.863	14.863	14.863	13.926	283
2022-02-07	15.080	15.080	15.080	15.080	14.130	114
2022-02-04	15.740	15.740	15.740	15.740	14.748	108
2022-02-01	16.021	16.021	16.021	16.021	15.011	290
2022-01-31	16.120	16.120	16.000	16.000	14.992	457
2022-01-28	15.760	15.760	15.760	15.760	14.767	178
2022-01-27	15.740	15.780	15.640	15.640	14.654	1,800
2022-01-26	15.940	15.940	15.940	15.940	14.935	89
2022-01-25	15.540	15.625	15.540	15.625	14.641	308
2022-01-24	16.467	16.467	16.467	16.467	15.429	138
2022-01-21	16.805	16.805	16.805	16.805	15.746	92
2022-01-20	16.980	16.980	16.720	16.720	15.666	71
2022-01-19	16.920	17.078	16.920	17.078	16.001	154
2022-01-17	17.820	17.820	17.680	17.680	16.566	410
2022-01-14	17.560	17.560	17.560	17.560	16.453	64
2022-01-13	17.739	17.739	17.739	17.739	16.621	99
2022-01-12	17.460	17.460	17.460	17.460	16.360	103
2022-01-11	16.880	16.880	16.880	16.880	15.816	48
2022-01-10	17.240	17.240	16.840	16.840	15.779	3,223
2022-01-07	17.140	17.140	17.140	17.140	16.060	79
2022-01-06	17.000	17.000	17.000	17.000	15.929	83
2022-01-04	17.220	17.220	16.900	16.900	15.835	208
2021-12-30	17.040	17.200	17.040	17.200	16.116	763
2021-12-29	17.120	17.120	17.080	17.080	16.004	688
2021-12-23	16.960	16.960	16.960	16.960	15.891	240
2021-12-21	16.780	16.780	16.780	16.780	15.723	82
2021-12-20	16.500	16.700	16.500	16.700	15.648	158
2021-12-17	16.820	16.820	16.700	16.780	15.723	1,420
2021-12-16	17.180	17.180	17.040	17.040	15.966	560
2021-12-15	17.060	17.060	17.060	17.060	15.985	206
2021-12-13	17.000	17.000	17.000	17.000	15.929	80

← NewerPage 14 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.