Danieli & C RSP historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-10	17.120	17.120	17.120	17.120	16.041	116
2021-12-09	17.360	17.360	17.360	17.360	16.266	146
2021-12-08	17.549	17.549	17.549	17.549	16.443	49
2021-12-06	17.520	17.520	17.080	17.080	16.004	538
2021-12-03	16.580	16.580	16.580	16.580	15.535	422
2021-12-02	16.200	16.260	16.200	16.220	15.198	296
2021-12-01	15.880	16.280	15.880	16.280	15.254	285
2021-11-30	15.700	15.940	15.700	15.940	14.935	166
2021-11-29	16.040	16.040	16.040	16.040	15.029	48
2021-11-26	16.180	16.180	15.880	15.880	14.879	3,567
2021-11-25	16.800	16.800	16.580	16.600	15.554	2,668
2021-11-24	16.720	16.720	16.720	16.720	15.666	76
2021-11-23	16.920	16.960	16.920	16.960	15.891	101
2021-11-22	17.340	17.420	17.340	17.420	16.322	432
2021-11-19	17.520	17.520	17.520	17.520	16.237	68
2021-11-17	17.780	17.780	17.780	17.780	16.478	42
2021-11-16	17.920	17.920	17.920	17.920	16.608	40
2021-11-15	17.880	17.880	17.880	17.880	16.571	60
2021-11-12	18.020	18.020	18.020	18.020	16.701	96
2021-11-11	17.940	17.940	17.940	17.940	16.626	25
2021-11-08	18.960	18.960	18.960	18.960	17.572	96
2021-11-05	18.480	18.520	18.480	18.480	17.127	354
2021-11-04	18.480	18.600	18.480	18.531	17.174	465
2021-11-03	18.540	18.576	18.540	18.576	17.216	141
2021-11-02	18.640	18.648	18.640	18.648	17.283	71
2021-11-01	18.880	18.880	18.880	18.880	17.498	114
2021-10-29	18.640	18.660	18.640	18.660	17.294	169
2021-10-27	18.280	18.280	18.280	18.280	16.942	54
2021-10-26	17.700	17.700	17.700	17.700	16.404	66
2021-10-25	17.680	17.680	17.680	17.680	16.386	112

← NewerPage 15 of 15 · 870 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.