Danieli & C RSP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-16	50.950	50.950	50.125	50.700	50.700	13,005
2026-06-15	51.150	51.150	51.150	51.150	51.150	14
2026-06-12	50.100	50.100	50.100	50.100	50.100	10,000
2026-06-11	49.000	49.000	48.900	48.900	48.900	15,127
2026-06-10	48.560	48.560	48.560	48.560	48.560	1,000
2026-06-08	50.001	50.001	50.001	50.001	50.001	24,708
2026-06-01	49.960	49.960	49.960	49.960	49.960	47
2026-05-29	50.711	50.711	50.486	50.600	50.600	17,777
2026-05-28	50.250	50.500	50.250	50.500	50.500	606
2026-05-26	50.550	50.800	50.450	50.750	50.750	167
2026-05-25	50.500	50.500	50.450	50.450	50.450	5,015
2026-05-22	48.240	49.070	48.240	49.050	49.050	605
2026-05-21	48.000	48.000	48.000	48.000	48.000	10,000
2026-05-20	48.800	49.240	48.800	49.090	49.090	14,607
2026-05-19	47.180	47.180	46.600	46.600	46.600	21,056
2026-05-18	46.740	46.740	46.740	46.740	46.740	5
2026-05-14	48.640	48.640	48.550	48.640	48.640	25,348
2026-05-13	47.600	47.660	47.560	47.560	47.560	20,312
2026-05-12	47.490	47.490	46.720	46.720	46.720	472
2026-05-11	47.080	47.080	47.080	47.080	47.080	33
2026-05-08	48.100	48.100	47.660	47.660	47.660	139
2026-04-30	46.700	47.880	46.700	47.880	47.880	20,960
2026-04-29	46.510	46.940	46.510	46.940	46.940	2,840
2026-04-24	46.840	47.080	46.840	47.060	47.060	10,854
2026-04-23	47.270	47.840	47.270	47.660	47.660	104
2026-04-21	47.860	47.860	47.860	47.860	47.860	200
2026-04-20	47.900	47.900	47.900	47.900	47.900	1
2026-04-15	47.300	47.300	47.300	47.300	47.300	22,160
2026-04-14	47.780	47.780	47.780	47.780	47.780	19
2026-04-10	46.340	46.340	45.753	45.753	45.753	15,484
2026-04-09	44.720	45.360	44.600	45.300	45.300	5,123
2026-04-08	45.100	45.900	45.100	45.563	45.563	22,632
2026-04-02	42.220	42.560	42.220	42.498	42.498	3,811
2026-04-01	43.580	43.580	43.580	43.580	43.580	3,127
2026-03-27	41.720	42.207	41.660	42.207	42.207	3,067
2026-03-26	44.380	44.380	44.180	44.240	44.240	125
2026-03-25	42.516	42.516	42.516	42.516	42.516	5,000
2026-03-24	42.000	42.000	42.000	42.000	42.000	5,000
2026-03-20	41.200	41.750	41.200	41.750	41.750	17,000
2026-03-18	42.100	43.140	42.100	42.420	42.420	41,022
2026-03-17	41.020	41.020	41.020	41.020	41.020	10,000
2026-03-13	41.580	41.580	41.580	41.580	41.580	8
2026-03-12	41.840	42.005	41.840	42.005	42.005	8,590
2026-03-10	43.350	44.000	43.350	44.000	44.000	11,410
2026-03-09	41.340	41.460	41.340	41.460	41.460	1,144
2026-03-06	44.000	44.000	44.000	44.000	44.000	5,000
2026-03-05	45.660	45.660	45.660	45.660	45.660	10,000
2026-03-04	44.280	45.260	44.280	45.260	45.260	17,799
2026-03-03	44.190	44.280	43.620	43.740	43.740	5,179
2026-03-02	47.337	47.337	46.500	46.880	46.880	5,861
2026-02-27	47.600	47.600	46.851	47.180	47.180	10,591
2026-02-26	47.240	47.290	47.240	47.290	47.290	1,287
2026-02-25	48.300	48.300	48.120	48.120	48.120	15,000
2026-02-24	47.490	47.490	47.180	47.180	47.180	2,791
2026-02-20	47.320	47.753	47.210	47.753	47.753	11,655
2026-02-19	46.970	47.480	46.970	47.480	47.480	1,140
2026-02-18	46.500	47.140	46.487	47.140	47.140	20,894
2026-02-16	45.770	45.770	45.770	45.770	45.770	1,500
2026-02-12	47.357	47.357	45.480	45.480	45.480	2,512
2026-02-11	46.440	47.400	46.440	47.400	47.400	10,000

← NewerPage 2 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.