Danieli & C. Officine Meccaniche S.p.A. (0N4I.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 01:18PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jul 2024 | - | - | - | - | - | - |
| 24 Jul 2024 | - | - | - | - | - | - |
| 23 Jul 2024 | - | - | - | - | - | - |
| 22 Jul 2024 | - | - | - | - | - | - |
| 19 Jul 2024 | 26.85 | 26.85 | 26.80 | 26.80 | 26.80 | 526 |
| 18 Jul 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 148 |
| 17 Jul 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 176 |
| 16 Jul 2024 | 27.00 | 27.25 | 27.00 | 27.25 | 27.25 | 526 |
| 15 Jul 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 6,700 |
| 12 Jul 2024 | - | - | - | - | - | - |
| 11 Jul 2024 | - | - | - | - | - | - |
| 10 Jul 2024 | - | - | - | - | - | - |
| 09 Jul 2024 | - | - | - | - | - | - |
| 08 Jul 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 14,563 |
| 05 Jul 2024 | - | - | - | - | - | - |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | - | - | - | - | - | - |
| 02 Jul 2024 | - | - | - | - | - | - |
| 01 Jul 2024 | - | - | - | - | - | - |
| 28 Jun 2024 | 26.95 | 26.95 | 26.45 | 26.70 | 26.70 | 1,021 |
| 27 Jun 2024 | - | - | - | - | - | - |
| 26 Jun 2024 | - | - | - | - | - | - |
| 25 Jun 2024 | - | - | - | - | - | - |
| 24 Jun 2024 | - | - | - | - | - | - |
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | - | - | - | - | - | - |
| 19 Jun 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 407 |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | 1,500 |
| 13 Jun 2024 | - | - | - | - | - | - |
| 12 Jun 2024 | - | - | - | - | - | - |
| 11 Jun 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 338 |
| 10 Jun 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 3,058 |
| 07 Jun 2024 | 27.50 | 27.70 | 27.50 | 27.70 | 27.70 | 1,636 |
| 06 Jun 2024 | 27.10 | 27.20 | 27.10 | 27.15 | 27.15 | 1,182 |
| 05 Jun 2024 | 27.15 | 27.15 | 27.10 | 27.10 | 27.10 | 1,206 |
| 04 Jun 2024 | - | - | - | - | - | - |
| 03 Jun 2024 | 27.35 | 27.40 | 26.90 | 26.95 | 26.95 | 5,866 |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | 26.05 | 26.35 | 25.75 | 25.75 | 25.75 | 1,899 |
| 20 May 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1,000 |
| 17 May 2024 | 25.00 | 25.25 | 25.00 | 25.20 | 25.20 | 5,292 |
| 16 May 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 781 |
| 15 May 2024 | 25.00 | 25.10 | 25.00 | 25.10 | 25.10 | 1,827 |
| 14 May 2024 | 24.70 | 25.00 | 24.70 | 25.00 | 25.00 | 5,048 |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 30,054 |
| 07 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 463 |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 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 |
| *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.