Danieli & C RSP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-05	19.024	19.024	19.024	19.024	18.836	1,320
2024-12-02	19.020	19.060	19.000	19.000	18.812	1,543
2024-11-25	19.040	19.140	18.960	19.140	18.951	1,368
2024-11-22	18.800	18.800	18.620	18.720	18.535	974
2024-11-21	18.320	18.740	18.260	18.740	18.555	1,549
2024-11-20	18.500	18.500	18.300	18.300	18.119	801
2024-11-19	18.220	18.220	18.180	18.180	18.000	327
2024-11-18	18.600	18.600	18.600	18.600	18.416	145
2024-11-15	19.040	19.340	18.960	18.960	18.445	3,111
2024-11-14	19.060	19.060	19.060	19.060	18.543	142
2024-11-13	18.940	18.940	18.899	18.899	18.386	1,443
2024-11-12	19.020	19.020	18.900	18.900	18.387	1,487
2024-11-11	19.386	19.386	19.386	19.386	18.860	980
2024-10-30	18.960	18.960	18.860	18.860	18.348	1,487
2024-10-28	19.500	19.500	19.200	19.200	18.679	1,147
2024-10-21	20.350	20.350	19.960	19.960	19.418	593
2024-10-15	20.225	20.225	20.218	20.218	19.669	22,000
2024-10-14	20.550	20.650	20.550	20.650	20.089	522
2024-10-11	20.600	20.700	20.600	20.700	20.138	314
2024-10-09	21.150	21.150	21.150	21.150	20.576	22
2024-10-08	21.050	21.050	21.050	21.050	20.478	499
2024-10-04	21.050	21.100	21.050	21.100	20.527	743
2024-10-01	21.751	21.751	21.751	21.751	21.161	1,400
2024-09-26	21.500	21.500	20.650	20.650	20.089	506
2024-09-25	22.000	22.000	21.950	21.950	21.354	426
2024-09-24	22.100	22.100	22.100	22.100	21.500	20
2024-09-23	21.950	21.950	21.950	21.950	21.354	260
2024-09-20	22.400	22.400	22.050	22.050	21.451	1,520
2024-09-19	22.500	22.500	22.500	22.500	21.889	92
2024-09-18	22.150	22.150	22.150	22.150	21.549	914,498
2024-09-17	21.850	22.000	21.850	22.000	21.403	530
2024-09-16	21.550	21.850	21.550	21.800	21.208	531
2024-09-10	21.000	21.050	21.000	21.050	20.478	259
2024-09-06	21.550	21.700	21.400	21.400	20.819	2,253
2024-09-05	22.300	22.350	22.300	22.350	21.743	303
2024-09-04	22.300	22.450	22.100	22.100	21.500	1,424
2024-09-03	22.550	22.550	22.550	22.550	21.938	456
2024-08-30	25.200	25.200	25.200	25.200	24.516	117
2024-08-13	24.850	24.850	24.850	24.850	24.175	244
2024-08-09	24.850	24.900	24.850	24.850	24.175	570
2024-08-05	24.000	24.700	23.500	23.530	22.891	1,182
2024-08-02	25.450	25.450	25.200	25.200	24.516	608
2024-08-01	26.100	26.350	25.850	25.850	25.148	3,086
2024-07-31	26.900	26.900	26.900	26.900	26.170	228
2024-07-30	26.300	26.300	26.300	26.300	25.586	252
2024-07-29	25.900	26.100	25.900	26.100	25.391	338
2024-07-19	26.850	26.850	26.800	26.800	26.072	526
2024-07-18	27.200	27.200	27.200	27.200	26.462	148
2024-07-17	27.000	27.000	27.000	27.000	26.267	176
2024-07-16	27.000	27.250	27.000	27.250	26.510	526
2024-07-15	27.050	27.050	27.050	27.050	26.316	6,700
2024-07-08	26.725	26.725	26.725	26.725	25.999	14,563
2024-06-28	26.950	26.950	26.450	26.700	25.975	1,021
2024-06-19	28.050	28.050	28.050	28.050	27.288	407
2024-06-14	27.827	27.827	27.827	27.827	27.071	1,500
2024-06-11	28.800	28.800	28.800	28.800	28.018	338
2024-06-10	27.972	27.972	27.972	27.972	27.212	3,058
2024-06-07	27.500	27.700	27.500	27.700	26.948	1,636
2024-06-06	27.100	27.200	27.100	27.150	26.413	1,182
2024-06-05	27.150	27.150	27.100	27.100	26.364	1,206

← NewerPage 6 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.