Danieli & C. Officine Meccaniche S.p.A. (0N4I.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 03:38PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 23.65 | 23.75 | 23.65 | 23.75 | 23.75 | 672 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 23.85 | 23.90 | 23.70 | 23.90 | 23.90 | 1,570 |
| 16 Apr 2024 | 23.80 | 23.95 | 23.65 | 23.65 | 23.65 | 6,398 |
| 15 Apr 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 13,906 |
| 12 Apr 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 292 |
| 11 Apr 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 2,720 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 423 |
| 27 Mar 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 176 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 242 |
| 18 Mar 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 270 |
| 15 Mar 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 842 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 290 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 40 |
| 07 Mar 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 334 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 23.20 | 23.20 | 23.15 | 23.15 | 23.15 | 362 |
| 01 Mar 2024 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | 9,619 |
| 29 Feb 2024 | 22.80 | 23.00 | 22.80 | 22.86 | 22.86 | 40,297 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 22.85 | 22.85 | 22.70 | 22.70 | 22.70 | 1,904 |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 23.40 | 23.55 | 23.40 | 23.55 | 23.55 | 4,490 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 22 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 550 |
| 07 Feb 2024 | 21.15 | 21.50 | 21.15 | 21.25 | 21.25 | 5,818 |
| 06 Feb 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 476 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 22.35 | 22.45 | 22.30 | 22.30 | 22.30 | 425 |
| 31 Jan 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 408 |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 116 |
| 25 Jan 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 228 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 22.20 | 22.20 | 21.95 | 21.95 | 21.95 | 421 |
| 18 Jan 2024 | 21.90 | 22.15 | 21.90 | 22.10 | 22.10 | 36 |
| 17 Jan 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 90 |
| 16 Jan 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 143 |
| 15 Jan 2024 | 22.00 | 22.00 | 21.70 | 21.70 | 21.70 | 1,581 |
| 12 Jan 2024 | 21.75 | 21.75 | 21.70 | 21.70 | 21.70 | 308 |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 38 |
| 09 Jan 2024 | 21.75 | 21.75 | 21.40 | 21.40 | 21.40 | 2,649 |
| 08 Jan 2024 | 21.45 | 21.80 | 21.45 | 21.70 | 21.70 | 4,254 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 21.20 | 21.30 | 21.20 | 21.30 | 21.30 | 944 |
| 03 Jan 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 92 |
| 02 Jan 2024 | 21.80 | 21.80 | 21.50 | 21.50 | 21.50 | 460 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 800 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 21.55 | 21.60 | 21.50 | 21.60 | 21.60 | 2,302 |
| 21 Dec 2023 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 477 |
| 20 Dec 2023 | 20.65 | 20.75 | 20.65 | 20.75 | 20.75 | 385 |
| 19 Dec 2023 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 5 |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 167 |
| 14 Dec 2023 | 20.55 | 20.65 | 20.55 | 20.65 | 20.65 | 2,132 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 300 |
| 11 Dec 2023 | 19.94 | 19.94 | 19.92 | 19.93 | 19.93 | 2,479 |
| 08 Dec 2023 | 20.25 | 20.25 | 20.05 | 20.05 | 20.05 | 982 |
| 07 Dec 2023 | 20.40 | 20.45 | 20.30 | 20.40 | 20.40 | 1,432 |
| 06 Dec 2023 | 20.40 | 20.50 | 20.40 | 20.50 | 20.50 | 332 |
| 05 Dec 2023 | 20.20 | 20.20 | 20.05 | 20.05 | 20.05 | 277 |
| 04 Dec 2023 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 270 |
| 01 Dec 2023 | 20.35 | 20.50 | 20.30 | 20.50 | 20.50 | 2,236 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.