UK markets close in 1 hour 23 minutes

Danieli & C. Officine Meccaniche S.p.A. (0N4I.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
23.90+0.25 (+1.06%)
As of 03:54PM BST. Market open.
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024------
18 Apr 2024------
17 Apr 202423.8523.9023.7023.9023.901,570
16 Apr 202423.8023.9523.6523.6523.656,398
15 Apr 202424.4124.4124.4124.4124.4113,906
12 Apr 202425.1025.1025.1025.1025.10292
11 Apr 202424.1324.1324.1324.1324.132,720
10 Apr 2024------
09 Apr 2024------
08 Apr 2024------
05 Apr 2024------
04 Apr 2024------
03 Apr 2024------
02 Apr 2024------
28 Mar 202424.4524.4524.4524.4524.45423
27 Mar 202424.8024.8024.8024.8024.80176
26 Mar 2024------
25 Mar 2024------
22 Mar 2024------
21 Mar 2024------
20 Mar 2024------
19 Mar 202424.2524.2524.2524.2524.25242
18 Mar 202424.2524.2524.2524.2524.25270
15 Mar 202424.4024.4024.4024.4024.40842
14 Mar 2024------
13 Mar 202424.3024.3024.3024.3024.30290
12 Mar 2024------
11 Mar 2024------
08 Mar 202424.4524.4524.4524.4524.4540
07 Mar 202423.7523.7523.7523.7523.75334
06 Mar 2024------
05 Mar 2024------
04 Mar 202423.2023.2023.1523.1523.15362
01 Mar 202423.0023.2023.0023.2023.209,619
29 Feb 202422.8023.0022.8022.8622.8640,297
28 Feb 2024------
27 Feb 202422.8522.8522.7022.7022.701,904
26 Feb 2024------
23 Feb 2024------
22 Feb 2024------
21 Feb 202423.4023.5523.4023.5523.554,490
20 Feb 2024------
19 Feb 2024------
16 Feb 2024------
15 Feb 2024------
14 Feb 202422.0522.0522.0522.0522.0522
13 Feb 2024------
12 Feb 2024------
09 Feb 2024------
08 Feb 202421.6221.6221.6221.6221.62550
07 Feb 202421.1521.5021.1521.2521.255,818
06 Feb 202421.3021.3021.3021.3021.30476
05 Feb 2024------
02 Feb 2024------
01 Feb 202422.3522.4522.3022.3022.30425
31 Jan 202422.8522.8522.8522.8522.85408
30 Jan 2024------
29 Jan 2024------
26 Jan 202422.6022.6022.6022.6022.60116
25 Jan 202423.0023.0023.0023.0023.00228
24 Jan 2024------
23 Jan 2024------
22 Jan 2024------
19 Jan 202422.2022.2021.9521.9521.95421
18 Jan 202421.9022.1521.9022.1022.1036
17 Jan 202421.2021.2021.2021.2021.2090
16 Jan 202421.4021.4021.4021.4021.40143
15 Jan 202422.0022.0021.7021.7021.701,581
12 Jan 202421.7521.7521.7021.7021.70308
11 Jan 2024------
10 Jan 202421.4021.4021.4021.4021.4038
09 Jan 202421.7521.7521.4021.4021.402,649
08 Jan 202421.4521.8021.4521.7021.704,254
05 Jan 2024------
04 Jan 202421.2021.3021.2021.3021.30944
03 Jan 202421.1021.1021.1021.1021.1092
02 Jan 202421.8021.8021.5021.5021.50460
29 Dec 2023------
28 Dec 202321.9521.9521.9521.9521.95800
27 Dec 2023------
22 Dec 202321.5521.6021.5021.6021.602,302
21 Dec 202321.0521.0521.0521.0521.05477
20 Dec 202320.6520.7520.6520.7520.75385
19 Dec 202320.7020.7020.7020.7020.705
18 Dec 2023------
15 Dec 202320.6020.6020.6020.6020.60167
14 Dec 202320.5520.6520.5520.6520.652,132
13 Dec 2023------
12 Dec 202319.8019.8019.8019.8019.80300
11 Dec 202319.9419.9419.9219.9319.932,479
08 Dec 202320.2520.2520.0520.0520.05982
07 Dec 202320.4020.4520.3020.4020.401,432
06 Dec 202320.4020.5020.4020.5020.50332
05 Dec 202320.2020.2020.0520.0520.05277
04 Dec 202320.2020.2020.2020.2020.20270
01 Dec 202320.3520.5020.3020.5020.502,236
30 Nov 202320.0020.2019.7220.1520.1511,059
29 Nov 202320.4020.4020.1520.2020.205,625
28 Nov 202320.3020.3620.3020.3620.363,288
27 Nov 202320.3020.3020.2520.2520.251,468
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...