Danieli & C RSP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	17.400	17.420	17.360	17.420	16.668	618
2023-08-29	17.520	17.520	17.320	17.420	16.668	2,661
2023-08-25	16.820	16.860	16.820	16.840	16.113	374
2023-08-24	17.040	17.040	16.760	16.800	16.074	676
2023-08-23	17.200	17.200	17.200	17.200	16.457	48
2023-08-22	16.920	16.920	16.920	16.920	16.189	32
2023-08-21	16.800	16.800	16.800	16.800	16.074	1
2023-08-18	17.020	17.020	17.020	17.020	16.285	223
2023-08-17	16.940	16.940	16.940	16.940	16.208	67
2023-08-14	16.860	16.940	16.860	16.900	16.170	225
2023-08-11	16.740	16.740	16.740	16.740	16.017	117
2023-08-10	16.720	16.720	16.720	16.720	15.998	100
2023-08-09	16.680	16.720	16.600	16.700	15.979	1,332
2023-08-08	16.740	16.760	16.480	16.480	15.768	690
2023-08-07	16.660	16.800	16.660	16.800	16.074	7
2023-08-04	16.860	16.860	16.580	16.740	16.017	3,338
2023-08-03	16.980	16.980	16.980	16.980	16.247	3
2023-08-02	17.160	17.240	17.160	17.240	16.495	1,598
2023-08-01	17.340	17.340	17.340	17.340	16.591	86
2023-07-27	17.360	17.360	17.300	17.300	16.553	882
2023-07-26	17.140	17.200	17.140	17.200	16.457	1,572
2023-07-25	17.120	17.120	17.120	17.120	16.380	2,270
2023-07-24	16.940	17.020	16.920	17.020	16.285	694
2023-07-21	16.600	16.600	16.600	16.600	15.883	156
2023-07-19	16.200	16.200	16.200	16.200	15.500	178
2023-07-18	16.620	16.620	16.460	16.460	15.749	240
2023-07-17	16.620	16.620	16.620	16.620	15.902	162
2023-07-14	16.740	16.740	16.740	16.740	16.017	320
2023-07-13	16.660	16.660	16.660	16.660	15.940	69
2023-07-12	16.640	16.740	16.640	16.740	16.017	252
2023-07-11	16.540	16.540	16.540	16.540	15.826	26
2023-07-10	16.520	16.520	16.420	16.420	15.711	1,863
2023-07-07	16.500	16.500	16.477	16.477	15.765	236
2023-07-06	16.280	16.419	16.280	16.419	15.710	286
2023-07-05	16.800	16.800	16.600	16.730	16.007	639
2023-07-04	16.700	16.720	16.700	16.720	15.998	74
2023-07-03	16.820	16.820	16.750	16.750	16.026	126
2023-06-30	16.900	16.900	16.900	16.900	16.170	132
2023-06-29	16.660	16.660	16.660	16.660	15.940	112
2023-06-28	16.700	16.700	16.600	16.600	15.883	298
2023-06-27	16.642	16.642	16.642	16.642	15.923	80
2023-06-26	16.760	16.816	16.760	16.816	16.089	460
2023-06-23	17.120	17.120	17.105	17.105	16.366	424
2023-06-22	17.100	17.100	17.080	17.100	16.361	522
2023-06-21	17.220	17.220	17.120	17.220	16.476	656
2023-06-20	17.160	17.160	17.149	17.149	16.408	236
2023-06-19	17.660	17.660	17.440	17.599	16.839	2,129
2023-06-16	17.800	17.993	17.800	17.993	17.216	1,706
2023-06-15	17.940	17.940	17.880	17.880	17.108	3,035
2023-06-14	17.880	17.980	17.880	17.930	17.156	1,698
2023-06-13	17.400	17.610	17.400	17.610	16.849	2,913
2023-06-12	17.540	17.649	17.540	17.649	16.886	66
2023-06-09	17.620	17.680	17.480	17.547	16.789	5,675
2023-06-08	17.520	17.520	17.520	17.520	16.763	27
2023-06-07	17.780	17.780	17.780	17.780	17.012	27
2023-06-06	17.710	17.710	17.710	17.710	16.945	54
2023-06-05	17.580	17.580	17.580	17.580	16.821	27
2023-06-02	17.640	17.640	17.640	17.640	16.878	54
2023-06-01	17.220	17.220	17.160	17.160	16.419	88
2023-05-31	17.102	17.102	17.102	17.102	16.363	28

← NewerPage 9 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.