Danieli & C. Officine Meccaniche S.p.A. (DAN.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
As of 01:55PM CEST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 37.80 | 38.65 | 37.80 | 38.20 | 38.20 | 11,433 |
| 19 Jun 2024 | 38.45 | 39.20 | 37.95 | 38.20 | 38.20 | 81,603 |
| 18 Jun 2024 | 37.60 | 38.45 | 37.50 | 38.25 | 38.25 | 33,506 |
| 17 Jun 2024 | 37.40 | 38.25 | 37.15 | 37.45 | 37.45 | 46,748 |
| 14 Jun 2024 | 37.35 | 37.75 | 36.80 | 37.25 | 37.25 | 58,318 |
| 13 Jun 2024 | 38.20 | 38.30 | 37.20 | 37.35 | 37.35 | 28,359 |
| 12 Jun 2024 | 37.15 | 38.35 | 37.15 | 38.00 | 38.00 | 24,739 |
| 11 Jun 2024 | 38.15 | 38.60 | 37.20 | 37.20 | 37.20 | 41,932 |
| 10 Jun 2024 | 37.20 | 38.00 | 37.10 | 37.95 | 37.95 | 18,585 |
| 07 Jun 2024 | 36.90 | 37.45 | 36.60 | 37.45 | 37.45 | 42,793 |
| 06 Jun 2024 | 36.50 | 36.95 | 36.30 | 36.70 | 36.70 | 22,748 |
| 05 Jun 2024 | 36.30 | 36.60 | 36.15 | 36.40 | 36.40 | 36,379 |
| 04 Jun 2024 | 36.25 | 36.35 | 35.90 | 36.15 | 36.15 | 126,643 |
| 03 Jun 2024 | 37.15 | 37.15 | 36.25 | 36.35 | 36.35 | 32,687 |
| 31 May 2024 | 37.30 | 37.75 | 36.85 | 36.95 | 36.95 | 42,283 |
| 30 May 2024 | 36.20 | 37.40 | 36.15 | 37.35 | 37.35 | 56,347 |
| 29 May 2024 | 36.50 | 36.85 | 35.95 | 36.20 | 36.20 | 63,992 |
| 28 May 2024 | 37.20 | 37.35 | 36.65 | 36.70 | 36.70 | 34,510 |
| 27 May 2024 | 36.70 | 37.20 | 36.10 | 37.00 | 37.00 | 67,994 |
| 24 May 2024 | 36.35 | 36.80 | 35.60 | 36.70 | 36.70 | 89,485 |
| 23 May 2024 | 35.30 | 36.55 | 35.10 | 36.40 | 36.40 | 86,261 |
| 22 May 2024 | 35.25 | 35.85 | 34.85 | 35.40 | 35.40 | 109,452 |
| 21 May 2024 | 36.15 | 36.45 | 34.25 | 35.20 | 35.20 | 88,463 |
| 20 May 2024 | 34.05 | 35.10 | 33.70 | 35.10 | 35.10 | 143,190 |
| 17 May 2024 | 34.60 | 34.80 | 34.00 | 34.10 | 34.10 | 121,258 |
| 16 May 2024 | 34.50 | 34.55 | 34.20 | 34.25 | 34.25 | 29,753 |
| 15 May 2024 | 34.50 | 34.65 | 34.25 | 34.50 | 34.50 | 24,634 |
| 14 May 2024 | 34.00 | 34.70 | 33.80 | 34.45 | 34.45 | 43,586 |
| 13 May 2024 | 34.30 | 34.40 | 34.00 | 34.00 | 34.00 | 18,057 |
| 10 May 2024 | 34.65 | 34.65 | 34.10 | 34.10 | 34.10 | 22,921 |
| 09 May 2024 | 34.00 | 34.50 | 34.00 | 34.35 | 34.35 | 13,935 |
| 08 May 2024 | 33.70 | 34.35 | 33.45 | 34.10 | 34.10 | 28,337 |
| 07 May 2024 | 33.95 | 34.15 | 33.45 | 33.55 | 33.55 | 39,703 |
| 06 May 2024 | 33.90 | 34.10 | 33.65 | 33.70 | 33.70 | 28,290 |
| 03 May 2024 | 33.15 | 34.10 | 33.00 | 33.90 | 33.90 | 86,719 |
| 02 May 2024 | 32.40 | 33.10 | 32.40 | 33.10 | 33.10 | 54,088 |
| 30 Apr 2024 | 33.30 | 33.65 | 32.40 | 32.40 | 32.40 | 52,011 |
| 29 Apr 2024 | 32.10 | 33.30 | 32.10 | 33.30 | 33.30 | 73,886 |
| 26 Apr 2024 | 31.90 | 32.75 | 31.80 | 32.65 | 32.65 | 20,946 |
| 25 Apr 2024 | 32.10 | 32.25 | 31.70 | 31.90 | 31.90 | 33,628 |
| 24 Apr 2024 | 32.85 | 32.85 | 32.05 | 32.20 | 32.20 | 49,783 |
| 23 Apr 2024 | 32.25 | 33.00 | 32.20 | 32.80 | 32.80 | 63,512 |
| 22 Apr 2024 | 32.10 | 32.40 | 31.70 | 32.10 | 32.10 | 85,649 |
| 19 Apr 2024 | 32.60 | 32.75 | 32.10 | 32.10 | 32.10 | 98,166 |
| 18 Apr 2024 | 32.75 | 33.10 | 32.35 | 32.95 | 32.95 | 216,477 |
| 17 Apr 2024 | 32.35 | 32.70 | 32.25 | 32.50 | 32.50 | 31,199 |
| 16 Apr 2024 | 33.25 | 33.25 | 32.25 | 32.35 | 32.35 | 94,991 |
| 15 Apr 2024 | 34.25 | 34.35 | 33.35 | 33.50 | 33.50 | 44,376 |
| 12 Apr 2024 | 33.50 | 34.95 | 33.40 | 34.35 | 34.35 | 105,906 |
| 11 Apr 2024 | 32.85 | 33.45 | 32.60 | 33.10 | 33.10 | 38,653 |
| 10 Apr 2024 | 33.05 | 33.20 | 32.75 | 32.90 | 32.90 | 31,592 |
| 09 Apr 2024 | 32.20 | 32.85 | 32.20 | 32.70 | 32.70 | 77,030 |
| 08 Apr 2024 | 32.15 | 32.50 | 32.15 | 32.35 | 32.35 | 37,864 |
| 05 Apr 2024 | 32.00 | 32.15 | 31.55 | 32.10 | 32.10 | 41,961 |
| 04 Apr 2024 | 32.85 | 32.85 | 32.30 | 32.40 | 32.40 | 33,009 |
| 03 Apr 2024 | 32.70 | 32.90 | 32.05 | 32.65 | 32.65 | 35,837 |
| 02 Apr 2024 | 33.25 | 33.25 | 32.45 | 32.55 | 32.55 | 53,793 |
| 28 Mar 2024 | 33.45 | 33.50 | 32.90 | 32.90 | 32.90 | 50,439 |
| 27 Mar 2024 | 33.65 | 33.95 | 33.40 | 33.55 | 33.55 | 33,427 |
| 26 Mar 2024 | 33.00 | 33.65 | 32.90 | 33.55 | 33.55 | 46,920 |
| 25 Mar 2024 | 33.45 | 33.55 | 32.95 | 32.95 | 32.95 | 38,520 |
| 22 Mar 2024 | 34.20 | 34.20 | 33.25 | 33.30 | 33.30 | 34,605 |
| 21 Mar 2024 | 33.95 | 34.20 | 33.60 | 34.05 | 34.05 | 35,462 |
| 20 Mar 2024 | 33.85 | 33.85 | 33.45 | 33.60 | 33.60 | 28,539 |
| 19 Mar 2024 | 33.15 | 33.75 | 32.80 | 33.70 | 33.70 | 39,150 |
| 18 Mar 2024 | 33.50 | 33.90 | 33.30 | 33.30 | 33.30 | 45,014 |
| 15 Mar 2024 | 33.60 | 34.10 | 33.50 | 33.50 | 33.50 | 135,057 |
| 14 Mar 2024 | 33.70 | 33.85 | 33.50 | 33.75 | 33.75 | 45,089 |
| 13 Mar 2024 | 33.90 | 34.10 | 33.50 | 33.75 | 33.75 | 60,320 |
| 12 Mar 2024 | 34.15 | 34.30 | 33.50 | 34.00 | 34.00 | 42,764 |
| 11 Mar 2024 | 33.05 | 34.20 | 32.60 | 33.95 | 33.95 | 79,688 |
| 08 Mar 2024 | 32.00 | 34.55 | 31.90 | 33.40 | 33.40 | 287,884 |
| 07 Mar 2024 | 32.50 | 32.50 | 31.50 | 31.85 | 31.85 | 66,218 |
| 06 Mar 2024 | 32.00 | 32.75 | 31.95 | 32.60 | 32.60 | 76,037 |
| 05 Mar 2024 | 31.95 | 32.00 | 31.70 | 32.00 | 32.00 | 69,605 |
| 04 Mar 2024 | 31.40 | 32.00 | 31.25 | 31.90 | 31.90 | 37,801 |
| 01 Mar 2024 | 31.15 | 31.40 | 30.90 | 31.20 | 31.20 | 51,070 |
| 29 Feb 2024 | 31.45 | 31.45 | 30.75 | 30.90 | 30.90 | 91,025 |
| 28 Feb 2024 | 30.55 | 31.40 | 30.50 | 31.25 | 31.25 | 37,105 |
| 27 Feb 2024 | 30.90 | 31.20 | 30.65 | 30.75 | 30.75 | 44,058 |
| 26 Feb 2024 | 31.55 | 31.55 | 30.95 | 31.15 | 31.15 | 63,455 |
| 23 Feb 2024 | 31.70 | 31.70 | 31.25 | 31.25 | 31.25 | 34,327 |
| 22 Feb 2024 | 32.05 | 32.20 | 31.30 | 31.35 | 31.35 | 100,896 |
| 21 Feb 2024 | 31.15 | 32.05 | 31.15 | 31.95 | 31.95 | 61,296 |
| 20 Feb 2024 | 31.80 | 31.80 | 31.20 | 31.25 | 31.25 | 33,479 |
| 19 Feb 2024 | 31.65 | 31.75 | 31.30 | 31.75 | 31.75 | 34,722 |
| 16 Feb 2024 | 30.90 | 31.85 | 30.85 | 31.75 | 31.75 | 70,152 |
| 15 Feb 2024 | 30.70 | 30.95 | 30.30 | 30.85 | 30.85 | 53,118 |
| 14 Feb 2024 | 30.55 | 31.15 | 30.55 | 30.65 | 30.65 | 32,843 |
| 13 Feb 2024 | 31.25 | 31.30 | 30.60 | 30.60 | 30.60 | 53,285 |
| 12 Feb 2024 | 31.35 | 31.70 | 31.20 | 31.50 | 31.50 | 46,969 |
| 09 Feb 2024 | 30.20 | 31.50 | 30.10 | 31.25 | 31.25 | 129,294 |
| 08 Feb 2024 | 29.55 | 30.20 | 29.55 | 29.90 | 29.90 | 88,612 |
| 07 Feb 2024 | 29.10 | 29.70 | 29.05 | 29.45 | 29.45 | 68,401 |
| 06 Feb 2024 | 29.30 | 29.40 | 28.55 | 29.20 | 29.20 | 102,638 |
| 05 Feb 2024 | 30.50 | 30.60 | 28.75 | 29.05 | 29.05 | 242,279 |
| 02 Feb 2024 | 31.10 | 31.30 | 30.60 | 30.60 | 30.60 | 71,516 |
| 01 Feb 2024 | 32.00 | 32.00 | 31.05 | 31.05 | 31.05 | 26,416 |
| 31 Jan 2024 | 31.50 | 31.75 | 31.35 | 31.45 | 31.45 | 41,603 |
| 30 Jan 2024 | 31.35 | 31.50 | 31.20 | 31.50 | 31.50 | 31,982 |
| *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.