UK markets close in 3 hours 20 minutes

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

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
22.85-0.70 (-2.97%)
As of 08:25AM GMT. Market open.
Time period:
27 Feb 2023 - 27 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 Feb 202422.8522.8522.8522.8522.85318
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
24 Nov 202320.1520.4520.1520.4520.45604
23 Nov 2023------
22 Nov 202320.1020.1620.1020.1620.162,623
21 Nov 202319.9619.9619.9619.9619.964
20 Nov 202319.9619.9619.9419.9419.94459
20 Nov 20230.3307 Dividend
17 Nov 202320.0520.0520.0520.0519.72810
16 Nov 2023------
15 Nov 202320.0520.0520.0520.0519.72121
14 Nov 202319.8619.8619.8619.8619.5365
13 Nov 2023------
10 Nov 202319.9219.9619.9219.9619.63252
09 Nov 202320.0020.0020.0020.0019.677,149
08 Nov 202319.2019.2919.2019.2918.97891
07 Nov 202319.0619.0619.0619.0618.75500
06 Nov 202319.7819.7819.7419.7419.41182
03 Nov 2023------
02 Nov 202319.3419.3419.3419.3419.0295
01 Nov 202319.0819.1019.0819.1018.78150
31 Oct 202318.9618.9818.9618.9818.6741
30 Oct 202319.2019.2019.2019.2018.88200
27 Oct 2023------
26 Oct 2023------
25 Oct 2023------
24 Oct 202319.0419.0419.0419.0418.73148
23 Oct 202319.2619.3219.1419.3018.982,380
20 Oct 2023------
19 Oct 202319.2619.2619.2619.2618.9459
18 Oct 202319.9619.9619.6019.6219.305,730
17 Oct 202320.0020.1520.0020.0519.722,940
16 Oct 202320.3520.3920.0020.3920.0512,984
13 Oct 202320.5020.5520.4020.5520.217,777
12 Oct 202320.5520.6520.5020.5020.161,475
11 Oct 202320.5520.5520.1320.4220.0917,645
10 Oct 202320.0520.0520.0020.0019.673,741
09 Oct 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...