UK markets closed

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

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
19.78+0.52 (+2.70%)
At close: 04:22PM BST
Time period:
30 Sept 2022 - 30 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202319.4819.9819.3819.7819.781,523
28 Sept 202319.5419.5419.2619.2619.265,531
27 Sept 202319.1619.2019.0619.0619.0610,231
26 Sept 202319.9020.2019.7019.8219.8212,964
25 Sept 202319.4019.8819.3219.7419.745,027
22 Sept 202318.7418.9418.7418.9418.94380
21 Sept 202318.5818.6018.5818.6018.60139
20 Sept 202318.7818.7818.7418.7418.74605
19 Sept 2023------
18 Sept 202318.4018.4018.3818.3818.3871
15 Sept 202318.4418.4418.3218.3218.321,168
14 Sept 202318.2218.3618.1818.3618.36584
13 Sept 202318.0618.1618.0218.1618.16749
12 Sept 2023------
11 Sept 202318.0618.2018.0618.2018.20224
08 Sept 202317.4217.7617.3417.7617.761,475
07 Sept 202317.4017.4217.4017.4217.42108
06 Sept 202317.3817.5017.3217.5017.50420
05 Sept 202317.6017.6017.6017.6017.60264
04 Sept 202317.6217.6217.5217.5617.56644
01 Sept 202317.4817.6417.4817.6417.64547
31 Aug 202317.3617.4217.3017.4017.401,976
30 Aug 202317.4017.4217.3617.4217.42618
29 Aug 202317.5217.5217.3217.4217.422,661
25 Aug 202316.8216.8616.8216.8416.84374
24 Aug 202317.0417.0416.7616.8016.80676
23 Aug 202317.2017.2017.2017.2017.2048
22 Aug 202316.9216.9216.9216.9216.9232
21 Aug 202316.8016.8016.8016.8016.801
18 Aug 202317.0217.0217.0217.0217.02223
17 Aug 202316.9416.9416.9416.9416.9467
16 Aug 2023------
15 Aug 2023------
14 Aug 202316.8616.9416.8616.9016.90225
11 Aug 202316.7416.7416.7416.7416.74117
10 Aug 202316.7216.7216.7216.7216.72100
09 Aug 202316.6816.7216.6016.7016.701,332
08 Aug 202316.7416.7616.4816.4816.48690
07 Aug 202316.6616.8016.6616.8016.807
04 Aug 202316.8616.8616.5816.7416.743,338
03 Aug 202316.9816.9816.9816.9816.983
02 Aug 202317.1617.2417.1617.2417.241,598
01 Aug 202317.3417.3417.3417.3417.3486
31 Jul 2023------
28 Jul 2023------
27 Jul 202317.3617.3617.3017.3017.30882
26 Jul 202317.1417.2017.1417.2017.201,572
25 Jul 202317.1217.1217.1217.1217.122,270
24 Jul 202316.9417.0216.9217.0217.02694
21 Jul 202316.6016.6016.6016.6016.60156
20 Jul 2023------
19 Jul 202316.2016.2016.2016.2016.20178
18 Jul 202316.6216.6216.4616.4616.46240
17 Jul 202316.6216.6216.6216.6216.62162
14 Jul 202316.7416.7416.7416.7416.74320
13 Jul 202316.6616.6616.6616.6616.6669
12 Jul 202316.6416.7416.6416.7416.74252
11 Jul 2023------
10 Jul 202316.5216.5216.4216.4216.421,863
07 Jul 202316.5016.5016.4816.4816.48236
06 Jul 202316.2816.4216.2816.4216.42286
05 Jul 202316.8016.8016.6016.7316.73639
04 Jul 202316.7016.7216.7016.7216.7274
03 Jul 202316.8216.8216.7516.7516.75126
30 Jun 202316.9016.9016.9016.9016.90132
29 Jun 202316.6616.6616.6616.6616.66112
28 Jun 202316.7016.7016.6016.6016.60298
27 Jun 202316.6416.6416.6416.6416.6480
26 Jun 202316.7616.8216.7616.8216.82460
23 Jun 202317.1217.1217.1017.1017.10424
22 Jun 202317.1017.1017.0817.1017.10522
21 Jun 202317.2217.2217.1217.2217.22656
20 Jun 202317.1617.1617.1517.1517.15236
19 Jun 202317.6617.6617.4417.6017.602,129
16 Jun 202317.8017.9917.8017.9917.991,706
15 Jun 202317.9417.9417.8817.8817.883,035
14 Jun 202317.8817.9817.8817.9317.931,698
13 Jun 202317.4017.6117.4017.6117.612,913
12 Jun 202317.5417.6517.5417.6517.6566
09 Jun 202317.6217.6817.4817.5517.555,675
08 Jun 202317.5217.5217.5217.5217.5227
07 Jun 202317.7817.7817.7817.7817.7827
06 Jun 202317.7117.7117.7117.7117.7154
05 Jun 202317.5817.5817.5817.5817.5827
02 Jun 202317.6417.6417.6417.6417.6454
01 Jun 202317.2217.2217.1617.1617.1688
31 May 202317.1017.1017.1017.1017.1028
30 May 202317.2317.2317.1017.1017.1087
26 May 202317.5817.5817.5317.5317.5383
25 May 202317.5917.6317.5917.6317.63173
24 May 202318.1318.1318.1318.1318.1352
23 May 202318.7318.7318.7318.7318.7359
22 May 202318.8918.8918.8918.8918.8996
19 May 202318.9418.9918.9218.9918.99619
18 May 202318.9418.9418.9418.9418.94100
17 May 202319.1619.1619.1619.1619.1692
16 May 202319.1419.1419.1419.1419.1497
15 May 202318.8318.8318.8318.8318.83100
12 May 202318.8518.8518.8518.8518.85101
11 May 202318.9418.9418.9218.9218.92120
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...