Danieli & C RSP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	20.400	20.500	20.400	20.500	19.943	332
2023-12-05	20.200	20.200	20.050	20.050	19.506	277
2023-12-04	20.200	20.200	20.200	20.200	19.652	270
2023-12-01	20.350	20.500	20.300	20.500	19.943	2,236
2023-11-30	20.000	20.200	19.720	20.150	19.603	11,059
2023-11-29	20.400	20.400	20.150	20.200	19.652	5,625
2023-11-28	20.300	20.365	20.300	20.365	19.812	3,288
2023-11-27	20.300	20.300	20.250	20.250	19.700	1,468
2023-11-24	20.150	20.450	20.150	20.450	19.895	604
2023-11-22	20.100	20.163	20.100	20.163	19.616	2,623
2023-11-21	19.960	19.960	19.960	19.960	19.418	4
2023-11-20	19.960	19.960	19.940	19.940	19.399	459
2023-11-17	20.050	20.050	20.050	20.050	19.184	810
2023-11-15	20.050	20.050	20.050	20.050	19.184	121
2023-11-14	19.860	19.860	19.860	19.860	19.002	65
2023-11-10	19.920	19.960	19.920	19.960	19.098	252
2023-11-09	20.000	20.000	20.000	20.000	19.136	7,149
2023-11-08	19.200	19.287	19.200	19.287	18.454	891
2023-11-07	19.060	19.060	19.060	19.060	18.237	500
2023-11-06	19.780	19.780	19.740	19.740	18.887	182
2023-11-02	19.340	19.340	19.340	19.340	18.505	95
2023-11-01	19.080	19.100	19.080	19.100	18.275	150
2023-10-31	18.960	18.980	18.960	18.980	18.160	41
2023-10-30	19.200	19.200	19.200	19.200	18.371	200
2023-10-24	19.040	19.040	19.040	19.040	18.218	148
2023-10-23	19.260	19.320	19.140	19.300	18.466	2,380
2023-10-19	19.260	19.260	19.260	19.260	18.428	59
2023-10-18	19.960	19.960	19.600	19.621	18.773	5,730
2023-10-17	20.000	20.149	20.000	20.050	19.184	2,940
2023-10-16	20.350	20.391	20.000	20.391	19.510	12,984
2023-10-13	20.500	20.550	20.400	20.550	19.662	7,777
2023-10-12	20.550	20.650	20.500	20.500	19.614	1,475
2023-10-11	20.550	20.550	20.125	20.425	19.542	17,645
2023-10-10	20.050	20.050	20.000	20.000	19.136	3,741
2023-10-09	19.660	19.660	19.660	19.660	18.811	142
2023-10-06	19.740	19.864	19.740	19.864	19.006	2,587
2023-10-05	19.440	19.580	19.440	19.544	18.700	1,528
2023-10-04	19.220	19.360	19.220	19.360	18.524	1,772
2023-10-03	19.140	19.140	19.140	19.140	18.313	54
2023-10-02	19.340	19.798	19.120	19.798	18.943	11,248
2023-09-29	19.480	19.980	19.380	19.780	18.926	1,523
2023-09-28	19.540	19.540	19.260	19.260	18.428	5,531
2023-09-27	19.160	19.200	19.060	19.060	18.237	10,231
2023-09-26	19.900	20.200	19.700	19.820	18.964	12,964
2023-09-25	19.400	19.880	19.320	19.740	18.887	5,027
2023-09-22	18.740	18.940	18.740	18.940	18.122	380
2023-09-21	18.580	18.600	18.580	18.600	17.797	139
2023-09-20	18.780	18.780	18.740	18.740	17.931	605
2023-09-18	18.400	18.400	18.380	18.380	17.586	71
2023-09-15	18.440	18.540	18.320	18.540	17.739	1,321
2023-09-14	18.220	18.360	18.180	18.360	17.567	584
2023-09-13	18.060	18.160	18.020	18.160	17.376	749
2023-09-11	18.060	18.200	18.060	18.200	17.414	224
2023-09-08	17.420	17.760	17.340	17.760	16.993	1,475
2023-09-07	17.400	17.420	17.400	17.420	16.668	108
2023-09-06	17.380	17.500	17.320	17.500	16.744	420
2023-09-05	17.600	17.600	17.600	17.600	16.840	264
2023-09-04	17.620	17.620	17.520	17.560	16.801	644
2023-09-01	17.480	17.640	17.480	17.640	16.878	547
2023-08-31	17.360	17.420	17.300	17.400	16.648	1,976

← NewerPage 8 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.