Danieli & C RSP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	26.950	26.950	26.940	26.940	26.674	15,740
2025-05-09	25.400	25.960	25.400	25.960	25.703	35,000
2025-05-08	25.207	25.207	25.207	25.207	24.958	3,191
2025-05-07	25.202	25.202	25.202	25.202	24.953	1,809
2025-05-06	25.700	25.760	25.050	25.050	24.802	25,210
2025-04-30	23.700	23.860	23.460	23.760	23.525	33,386
2025-04-29	23.280	23.440	23.280	23.440	23.208	20,171
2025-04-25	22.690	22.760	22.690	22.760	22.535	5,196
2025-04-24	21.970	22.372	21.970	22.372	22.151	22,590
2025-04-23	21.560	21.560	21.542	21.542	21.329	12,243
2025-04-17	21.467	21.467	21.386	21.386	21.174	9,459
2025-04-15	21.660	21.660	21.660	21.660	21.446	10,000
2025-04-14	21.480	21.480	21.440	21.440	21.228	10,102
2025-04-11	20.620	21.080	20.600	21.080	20.872	1,141
2025-04-09	20.660	20.660	20.540	20.540	20.337	194
2025-04-08	21.080	21.150	21.080	21.150	20.941	20,000
2025-04-07	19.390	19.390	19.390	19.390	19.198	472
2025-04-04	21.030	21.030	21.030	21.030	20.822	88
2025-04-03	23.950	23.950	23.950	23.950	23.713	563
2025-04-02	24.275	24.350	24.275	24.350	24.109	20,000
2025-04-01	24.450	24.500	24.450	24.500	24.258	20,000
2025-03-27	24.000	25.000	23.750	24.600	24.357	7,434
2025-03-26	24.500	25.280	24.500	24.700	24.456	72,926
2025-03-25	22.650	22.650	22.650	22.650	22.426	60
2025-03-24	23.150	23.150	22.650	22.650	22.426	20,628
2025-03-21	23.150	23.150	23.150	23.150	22.921	42
2025-03-19	25.100	25.161	24.779	24.779	24.534	54,019
2025-03-18	25.400	25.400	25.050	25.208	24.959	39,327
2025-03-17	25.100	25.150	25.050	25.138	24.889	64,288
2025-03-14	24.900	24.900	24.750	24.811	24.566	127,552
2025-03-13	24.350	24.450	24.350	24.350	24.109	27,469
2025-03-12	24.500	24.650	24.500	24.644	24.401	53,358
2025-03-11	24.250	24.275	24.000	24.200	23.961	25,571
2025-03-10	25.200	25.200	23.991	24.825	24.580	78,157
2025-03-07	24.900	25.200	24.899	25.200	24.951	79,239
2025-03-06	24.800	25.000	24.800	25.000	24.753	47,357
2025-03-05	24.200	24.300	24.200	24.300	24.060	1,525
2025-03-04	23.450	23.450	23.450	23.450	23.218	500
2025-03-03	23.950	23.950	23.500	23.950	23.713	1,368
2025-02-27	23.400	23.400	23.400	23.400	23.169	655
2025-02-26	23.300	23.300	23.300	23.300	23.070	3,694
2025-02-25	22.825	22.825	22.800	22.800	22.575	120
2025-02-20	22.950	22.950	22.950	22.950	22.723	370
2025-02-13	20.900	21.600	20.900	21.600	21.387	2,401
2025-02-11	19.720	19.800	19.720	19.800	19.604	380
2025-02-07	19.540	19.540	19.540	19.540	19.347	1,026
2025-02-06	19.429	19.446	19.429	19.446	19.254	19,000
2025-02-05	18.980	18.980	18.920	18.920	18.733	169
2025-02-03	18.520	18.940	18.520	18.940	18.753	234
2025-01-31	19.900	19.900	19.500	19.500	19.307	45,516
2025-01-30	19.540	19.684	19.540	19.684	19.489	83,658
2025-01-29	19.060	19.250	19.060	19.250	19.060	252
2025-01-24	19.080	19.100	19.040	19.040	18.852	144
2025-01-23	19.060	19.060	18.920	18.920	18.733	139
2025-01-20	19.060	19.060	19.040	19.040	18.852	153
2025-01-10	19.280	19.280	19.280	19.280	19.090	78
2025-01-09	19.720	19.720	19.720	19.720	19.525	55
2025-01-06	19.240	19.340	19.240	19.340	19.149	555
2024-12-20	18.640	18.680	18.620	18.660	18.476	616
2024-12-13	19.420	19.420	19.420	19.420	19.228	467

← NewerPage 5 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.