Danieli & C RSP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-10	45.550	46.140	45.540	46.000	46.000	16,627
2026-02-09	44.654	44.654	44.654	44.654	44.654	12,766
2026-02-06	44.511	44.511	44.511	44.511	44.511	18,004
2026-02-05	44.423	44.423	44.423	44.423	44.423	2,324
2026-02-04	45.480	45.816	45.240	45.816	45.816	14,938
2026-02-03	45.080	45.280	44.900	45.280	45.280	518
2026-02-02	44.300	44.300	44.300	44.300	44.300	1,810
2026-01-30	43.280	43.280	43.280	43.280	43.280	244
2026-01-29	45.420	45.420	44.360	44.842	44.842	2,500
2026-01-28	45.380	45.380	45.058	45.058	45.058	18,140
2026-01-23	44.460	44.497	44.400	44.439	44.439	76,842
2026-01-22	42.320	44.580	42.320	43.508	43.508	9,107
2026-01-21	40.605	40.605	40.605	40.605	40.605	3,300
2026-01-20	40.160	40.440	40.120	40.440	40.440	369
2026-01-19	40.460	40.520	40.400	40.400	40.400	1,016
2026-01-15	40.840	41.320	40.720	41.017	41.017	26,476
2026-01-14	39.870	39.944	39.780	39.780	39.780	65,727
2026-01-13	39.400	39.400	39.380	39.380	39.380	151
2026-01-12	39.059	39.059	39.059	39.059	39.059	1,100
2026-01-09	38.940	38.940	38.940	38.940	38.940	84
2026-01-07	37.769	37.840	37.620	37.840	37.840	5,340
2026-01-06	37.520	37.520	37.520	37.520	37.520	80
2026-01-02	36.660	36.660	36.660	36.660	36.660	300
2025-12-23	35.600	35.600	35.600	35.600	35.600	6
2025-12-22	35.740	35.740	35.740	35.740	35.740	3,169
2025-12-19	36.080	36.080	36.080	36.080	36.080	136
2025-12-17	36.000	36.380	35.980	36.380	36.380	17,027
2025-12-16	35.460	35.460	35.460	35.460	35.460	400
2025-12-11	34.760	34.760	34.480	34.480	34.480	659
2025-12-10	34.400	34.424	34.400	34.424	34.424	9,160
2025-12-09	34.320	34.405	34.320	34.405	34.405	4,214
2025-12-05	33.620	33.620	33.560	33.560	33.560	21,371
2025-12-04	33.300	33.300	33.240	33.240	33.240	128
2025-12-01	33.560	33.640	33.500	33.500	33.500	34,989
2025-11-28	33.760	33.760	33.760	33.760	33.760	162
2025-11-27	33.900	33.900	33.900	33.900	33.900	5,000
2025-11-26	34.000	34.102	34.000	34.102	34.102	15,000
2025-11-25	32.740	33.463	32.740	33.463	33.463	25,000
2025-11-20	32.420	32.420	32.175	32.206	31.887	92,481
2025-11-19	32.140	32.226	32.060	32.226	31.908	14,020
2025-11-18	31.200	31.200	31.200	31.200	30.892	470
2025-11-17	32.210	32.210	32.210	32.210	31.892	978
2025-11-14	32.800	32.800	32.800	32.800	32.476	893
2025-11-13	33.200	33.300	33.140	33.140	32.813	4,496
2025-11-12	33.500	33.500	33.220	33.220	32.892	406
2025-11-10	32.700	32.700	32.700	32.700	32.377	1,204
2025-11-07	32.360	32.360	32.060	32.160	31.842	2,265
2025-11-06	32.080	32.080	32.020	32.020	31.704	352
2025-11-05	32.400	32.540	32.220	32.340	32.020	2,055
2025-11-04	32.820	33.000	32.740	32.800	32.476	1,652
2025-10-28	33.560	33.560	33.560	33.560	33.228	10,000
2025-10-23	32.760	33.420	32.760	33.420	33.090	95
2025-10-22	33.460	33.460	32.940	32.940	32.615	10,369
2025-10-21	33.660	33.660	33.500	33.500	33.169	82
2025-10-20	34.100	34.100	34.100	34.100	33.763	160
2025-10-16	33.560	33.560	33.520	33.540	33.209	1,397
2025-10-15	33.420	33.420	33.420	33.420	33.090	162
2025-10-13	34.100	34.100	34.100	34.100	33.763	10,000
2025-10-10	33.980	33.980	33.800	33.800	33.466	15,550
2025-10-09	33.800	33.800	33.800	33.800	33.466	10,000

← NewerPage 3 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.