Danieli & C RSP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-08	33.660	33.660	33.660	33.660	33.327	5,550
2025-10-07	33.400	33.400	33.340	33.340	33.011	20,057
2025-10-06	32.500	32.980	32.500	32.980	32.654	25,000
2025-10-02	31.750	31.750	31.740	31.740	31.426	20,249
2025-10-01	30.500	30.540	30.500	30.530	30.228	20,000
2025-09-29	30.760	31.200	30.760	31.200	30.892	13,030
2025-09-25	27.600	27.600	27.460	27.460	27.189	209
2025-09-24	27.900	27.900	27.900	27.900	27.624	2
2025-09-16	27.880	27.880	27.880	27.880	27.605	15,000
2025-09-11	27.441	27.488	27.441	27.488	27.216	1,933
2025-09-08	27.260	27.260	27.260	27.260	26.991	88
2025-09-04	27.440	27.440	27.380	27.380	27.109	3
2025-09-03	27.640	27.900	27.500	27.640	27.367	989
2025-09-02	28.220	28.220	28.220	28.220	27.941	1
2025-09-01	28.220	28.580	28.220	28.580	28.298	12,368
2025-08-29	29.820	29.820	29.660	29.700	29.407	10
2025-08-28	30.260	30.260	30.080	30.080	29.783	2,018
2025-08-26	30.900	30.900	30.900	30.900	30.595	15,000
2025-08-21	29.800	29.840	29.800	29.840	29.545	5,748
2025-08-20	29.780	29.780	29.780	29.780	29.486	64
2025-08-14	29.620	29.620	29.620	29.620	29.327	384
2025-08-13	29.540	29.540	29.540	29.540	29.248	2,000
2025-08-07	28.760	29.100	28.760	29.100	28.812	2,894
2025-08-06	28.440	28.740	28.440	28.520	28.238	6,654
2025-08-05	28.380	28.380	28.380	28.380	28.100	463
2025-08-04	28.400	28.400	28.350	28.350	28.070	15,000
2025-08-01	28.500	28.500	28.080	28.180	27.902	75,838
2025-07-31	28.780	28.780	28.720	28.720	28.436	276
2025-07-28	28.492	28.492	28.492	28.492	28.210	31,845
2025-07-25	28.740	28.740	28.482	28.561	28.279	27,722
2025-07-24	27.900	28.480	27.900	28.480	28.199	46,133
2025-07-23	27.800	27.800	27.800	27.800	27.525	15,000
2025-07-08	26.490	26.490	26.490	26.490	26.228	37
2025-07-04	25.715	25.715	25.715	25.715	25.461	974
2025-07-03	25.560	25.750	25.560	25.750	25.496	25,070
2025-07-02	25.290	25.290	25.270	25.270	25.020	6,255
2025-06-30	25.220	25.220	25.220	25.220	24.971	376
2025-06-26	24.540	24.600	24.540	24.600	24.357	326
2025-06-24	25.220	25.220	24.940	25.000	24.753	449
2025-06-19	25.600	25.600	25.410	25.410	25.159	4,098
2025-06-18	25.940	25.940	25.940	25.940	25.684	59
2025-06-17	26.140	26.140	26.140	26.140	25.882	20,000
2025-06-13	25.990	25.990	25.720	25.720	25.466	324
2025-06-10	26.520	26.600	26.520	26.590	26.327	310
2025-06-06	27.550	27.550	27.470	27.470	27.199	784
2025-06-03	28.120	28.120	27.720	27.800	27.525	56,146
2025-06-02	27.840	27.840	27.777	27.777	27.503	6,161
2025-05-30	27.980	27.980	27.779	27.779	27.505	1,029
2025-05-29	27.980	27.980	27.520	27.520	27.248	10,001
2025-05-28	27.660	27.890	27.660	27.890	27.614	226
2025-05-27	27.800	27.800	27.700	27.700	27.426	417
2025-05-23	26.800	27.040	26.540	26.816	26.551	148,574
2025-05-22	26.140	26.164	26.140	26.164	25.906	35,000
2025-05-21	26.690	26.690	26.380	26.380	26.119	490
2025-05-20	26.800	27.020	26.800	26.840	26.575	15,522
2025-05-19	26.800	26.800	26.800	26.800	26.535	126
2025-05-16	26.400	26.400	26.400	26.400	26.139	98
2025-05-15	26.060	26.480	26.060	26.480	26.218	234
2025-05-14	26.302	26.320	26.302	26.320	26.060	8,237
2025-05-13	26.720	26.720	26.720	26.720	26.456	5,000

← NewerPage 4 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.