UK markets closed

DiaSorin S.p.A. (DIA.MI)

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
92.02-0.10 (-0.11%)
At close: 05:35PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202492.0493.9091.5092.0292.0298,367
02 May 202495.1095.5292.1292.1292.12230,054
30 Apr 202495.6896.3094.3094.9494.94154,576
29 Apr 202494.9896.8094.9896.2496.24156,325
26 Apr 202494.3096.0093.7294.9094.90122,640
25 Apr 202495.8095.8493.4093.6693.66171,363
24 Apr 202495.7697.2894.5296.0296.02259,923
23 Apr 202494.8696.0894.0495.8695.86279,687
22 Apr 202491.4095.0891.4094.9494.94266,838
19 Apr 202489.4491.1888.4091.1891.18161,180
18 Apr 202490.5891.5889.1689.5889.58187,114
17 Apr 202489.3891.2488.5090.5690.56376,490
16 Apr 202486.9087.5486.6887.3687.36120,727
15 Apr 202486.5488.4886.5087.5487.5493,351
12 Apr 202488.0088.4886.1486.7086.70114,713
11 Apr 202486.5088.7086.3087.5087.50136,114
10 Apr 202488.9889.6486.4086.8086.80143,517
09 Apr 202485.6689.0485.6288.7888.78322,780
08 Apr 202485.0086.2084.4685.7685.76203,571
05 Apr 202483.1084.2882.7283.3083.30234,735
04 Apr 202485.2885.4683.7883.9283.92284,357
03 Apr 202486.2486.4685.5085.5085.50172,204
02 Apr 202488.9289.3686.1886.1886.18261,356
28 Mar 202488.7490.3487.7489.5089.50263,647
27 Mar 202487.8088.9087.3088.9088.90179,621
26 Mar 202487.6687.7686.6487.7087.70162,024
25 Mar 202488.1088.5686.7087.7087.70140,096
22 Mar 202488.6089.1087.6288.1888.18197,092
21 Mar 202491.4691.9489.0289.0489.04290,938
20 Mar 202494.4894.6691.0491.8291.82248,160
19 Mar 202493.8295.2092.9494.7094.70217,473
18 Mar 202491.8095.3891.5093.4893.48282,169
15 Mar 202496.2896.2889.1091.7291.72437,396
14 Mar 202495.6097.0495.2095.6495.64159,094
13 Mar 202497.1897.3695.8095.8495.84119,763
12 Mar 202494.9497.1494.5696.8096.80169,325
11 Mar 202496.3297.2694.2094.6694.66199,092
08 Mar 202495.3897.5094.4697.0097.00161,232
07 Mar 202493.2895.6692.2095.2695.26157,155
06 Mar 202492.9093.7292.1293.7093.70118,478
05 Mar 202493.5095.3692.7493.0493.04160,758
04 Mar 202496.5097.4693.6093.9493.94429,445
01 Mar 202493.6893.9890.5892.4892.48288,153
29 Feb 202494.5695.2693.3093.3893.38176,481
28 Feb 202495.6695.9893.7094.5694.5683,227
27 Feb 202495.0897.1094.4095.6695.66181,894
26 Feb 202492.5695.6092.0095.6095.60323,015
23 Feb 202493.2293.6492.5692.6492.6476,490
22 Feb 202493.7094.4093.1493.1493.14114,536
21 Feb 202492.2693.0292.0492.9292.92128,149
20 Feb 202489.6693.3089.4892.4692.46275,497
19 Feb 202489.7090.1489.0289.4489.4477,214
16 Feb 202489.9090.3289.2690.2690.26142,469
15 Feb 202487.1690.1687.1689.3889.38262,548
14 Feb 202486.4887.0286.0486.7886.7866,908
13 Feb 202488.0088.0086.3086.7686.7673,544
12 Feb 202487.3088.2287.3087.7887.7872,551
09 Feb 202486.1487.0285.9486.9686.9667,116
08 Feb 202486.7086.7885.7886.1086.10107,199
07 Feb 202485.5087.1685.5087.0087.00170,113
06 Feb 202485.0685.6283.9885.2285.22115,130
05 Feb 202484.4085.1484.0284.9684.9673,292
02 Feb 202485.5486.4084.4484.4684.4687,305
01 Feb 202485.3085.7884.3485.0285.02151,258
31 Jan 202486.0086.3285.5285.5485.54113,027
30 Jan 202486.7487.2285.8885.9085.90113,853
29 Jan 202486.4486.4684.6286.4086.40120,227
26 Jan 202485.2086.6884.6486.4486.44209,474
25 Jan 202484.2484.8483.9284.6484.6494,059
24 Jan 202485.9085.9684.1084.4884.48118,505
23 Jan 202484.9485.6884.2285.3485.34122,484
22 Jan 202485.4085.8483.8684.4084.40104,067
19 Jan 202486.3486.3884.5484.9284.92149,021
18 Jan 202486.0686.5085.1085.5485.54127,282
17 Jan 202486.1887.0084.8686.0686.06165,381
16 Jan 202487.3487.9486.1687.2087.20209,048
15 Jan 202488.5888.7487.7488.0088.00209,995
12 Jan 202490.7091.1889.0289.2489.24109,433
11 Jan 202490.9092.8089.5489.6489.64187,194
10 Jan 202490.4490.8289.7890.3890.38119,651
09 Jan 202490.5891.2689.4890.9490.94126,946
08 Jan 202489.4290.5888.5090.5890.58112,781
05 Jan 202488.2689.4287.7489.4089.40133,961
04 Jan 202490.0090.5888.0888.7288.72261,300
03 Jan 202492.9093.0889.6089.9889.98248,665
02 Jan 202493.7694.8292.8693.2093.20147,931
29 Dec 202393.2093.7492.9293.2493.2499,630
28 Dec 202393.1893.8492.8693.2093.2075,838
27 Dec 202394.3094.4892.9093.1693.16108,712
22 Dec 202392.6494.9892.3093.5293.52175,118
21 Dec 202391.0092.9690.6292.6692.66163,560
20 Dec 202391.4091.9290.5291.5091.50274,384
19 Dec 202390.2091.4289.8291.3291.32239,523
18 Dec 202391.8091.8087.2290.1290.12519,163
15 Dec 202397.1097.4291.6891.9091.90421,810
14 Dec 202389.5497.2889.5497.2897.28561,585
13 Dec 202389.1489.4087.9688.4488.44102,878
12 Dec 202389.7490.1488.4689.0289.02139,282
11 Dec 202389.8089.8688.4089.7489.74158,477
08 Dec 202390.8091.5689.1290.2490.24131,336
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...