Danieli & C RSP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-03	27.350	27.400	26.900	26.950	26.218	5,866
2024-05-21	26.050	26.350	25.750	25.750	25.051	1,899
2024-05-20	26.000	26.000	26.000	26.000	25.294	1,000
2024-05-17	25.000	25.250	25.000	25.200	24.516	5,292
2024-05-16	25.000	25.000	25.000	25.000	24.321	781
2024-05-15	25.000	25.100	25.000	25.100	24.419	1,827
2024-05-14	24.700	25.000	24.700	25.000	24.321	5,048
2024-05-08	25.078	25.078	25.078	25.078	24.397	30,054
2024-04-30	24.150	24.150	24.150	24.150	23.494	463
2024-04-25	23.650	23.750	23.650	23.750	23.105	672
2024-04-17	23.850	23.900	23.700	23.900	23.251	1,570
2024-04-16	23.800	23.950	23.650	23.650	23.008	6,398
2024-04-15	24.412	24.412	24.412	24.412	23.749	13,906
2024-04-12	25.100	25.100	25.100	25.100	24.419	292
2024-04-11	24.135	24.135	24.135	24.135	23.479	2,720
2024-03-28	24.450	24.450	24.450	24.450	23.786	423
2024-03-27	24.800	24.800	24.800	24.800	24.127	176
2024-03-19	24.250	24.250	24.250	24.250	23.592	242
2024-03-18	24.250	24.250	24.250	24.250	23.592	270
2024-03-15	24.400	24.400	24.400	24.400	23.738	842
2024-03-13	24.300	24.300	24.300	24.300	23.640	290
2024-03-08	24.450	24.450	24.450	24.450	23.786	40
2024-03-07	23.750	23.750	23.750	23.750	23.105	334
2024-03-04	23.200	23.200	23.150	23.150	22.521	362
2024-03-01	23.000	23.200	23.000	23.200	22.570	9,619
2024-02-29	22.800	23.000	22.800	22.857	22.236	40,297
2024-02-27	22.850	22.850	22.700	22.700	22.084	1,904
2024-02-21	23.400	23.550	23.400	23.550	22.911	4,490
2024-02-14	22.050	22.050	22.050	22.050	21.451	22
2024-02-08	21.619	21.619	21.619	21.619	21.032	550
2024-02-07	21.150	21.500	21.150	21.250	20.673	5,818
2024-02-06	21.299	21.299	21.299	21.299	20.721	476
2024-02-01	22.350	22.450	22.300	22.300	21.695	646
2024-01-31	22.850	22.850	22.850	22.850	22.230	408
2024-01-26	22.600	22.600	22.600	22.600	21.986	116
2024-01-25	23.000	23.000	23.000	23.000	22.376	228
2024-01-24	23.150	23.150	23.000	23.000	22.376	502
2024-01-19	22.200	22.200	21.950	21.950	21.354	421
2024-01-18	21.900	22.150	21.900	22.100	21.500	36
2024-01-17	21.200	21.200	21.200	21.200	20.624	90
2024-01-16	21.400	21.400	21.400	21.400	20.819	143
2024-01-15	22.000	22.000	21.700	21.700	21.111	1,581
2024-01-12	21.750	21.750	21.700	21.700	21.111	308
2024-01-10	21.400	21.400	21.400	21.400	20.819	38
2024-01-09	21.750	21.750	21.400	21.400	20.819	2,649
2024-01-08	21.450	21.800	21.450	21.700	21.111	4,254
2024-01-04	21.200	21.300	21.200	21.300	20.722	944
2024-01-03	21.100	21.100	21.100	21.100	20.527	92
2024-01-02	21.800	21.800	21.500	21.500	20.916	460
2023-12-28	21.950	21.950	21.950	21.950	21.354	800
2023-12-22	21.550	21.600	21.500	21.600	21.014	2,302
2023-12-21	21.050	21.050	21.050	21.050	20.478	477
2023-12-20	20.650	20.750	20.650	20.750	20.187	385
2023-12-19	20.700	20.700	20.700	20.700	20.138	5
2023-12-15	20.600	20.600	20.600	20.600	20.041	167
2023-12-14	20.550	20.650	20.550	20.650	20.089	2,132
2023-12-12	19.800	19.800	19.800	19.800	19.262	300
2023-12-11	19.940	19.940	19.920	19.927	19.386	2,479
2023-12-08	20.250	20.250	20.050	20.050	19.506	982
2023-12-07	20.400	20.450	20.300	20.400	19.846	1,432

← NewerPage 7 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.