Milan - Delayed Quote EUR

Danieli & C. Officine Meccaniche S.p.A. (DAN.MI)

Compare
26.05
-0.45
(-1.70%)
At close: 5:35:17 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 202524.1526.8524.1026.0526.05254,458
Apr 4, 202529.4029.7525.7026.5026.50420,103
Apr 3, 202530.0030.6529.5029.8029.80118,205
Apr 2, 202530.7030.9030.1530.7030.7056,236
Apr 1, 202529.8531.0029.8530.8030.80109,826
Mar 31, 202530.0030.3029.4029.6529.65132,791
Mar 28, 202531.6031.6030.2530.3530.35162,510
Mar 27, 202531.3532.0030.6031.8531.85164,547
Mar 26, 202531.9032.6531.2031.7031.70316,837
Mar 25, 202529.4029.6029.0029.3029.3088,858
Mar 24, 202530.1030.2029.2029.3029.3050,359
Mar 21, 202530.3530.5029.5529.7529.75104,797
Mar 20, 202531.8531.9530.5530.5530.5564,334
Mar 19, 202531.8532.2031.5031.8531.8545,450
Mar 18, 202532.6533.0531.8031.8531.85126,762
Mar 17, 202531.8532.5031.3532.5032.5073,401
Mar 14, 202531.3531.9531.2531.5031.5076,237
Mar 13, 202531.3531.7030.9031.2031.2070,404
Mar 12, 202531.5031.8031.3531.6031.6056,762
Mar 11, 202531.3032.1531.2531.3531.35116,464
Mar 10, 202533.3033.5030.7031.3031.30190,402
Mar 7, 202532.8033.3032.2532.8532.85107,801
Mar 6, 202532.5033.0532.1033.0033.00172,390
Mar 5, 202530.9532.3530.8532.0532.05146,024
Mar 4, 202530.8531.0529.9530.3030.30162,691
Mar 3, 202530.1031.3030.1030.8530.85103,200
Feb 28, 202529.9030.0029.3530.0030.00106,492
Feb 27, 202530.1530.4529.7530.1530.15103,871
Feb 26, 202529.3030.2029.2030.1530.15136,883
Feb 25, 202528.8529.4028.8529.1529.1574,509
Feb 24, 202529.4029.4028.8028.8528.85119,412
Feb 21, 202528.9029.6028.9029.5029.50126,321
Feb 20, 202528.8529.0528.5528.7528.75168,233
Feb 19, 202528.6028.7528.3528.6028.60126,847
Feb 18, 202528.4028.5528.2528.5028.5086,420
Feb 17, 202528.3028.4527.9528.3028.30114,768
Feb 14, 202527.8528.3027.1528.1528.15262,828
Feb 13, 202525.1527.8025.1527.8027.80422,456
Feb 12, 202525.5025.5024.9524.9524.95126,076
Feb 11, 202525.0525.4024.8525.3525.3596,326
Feb 10, 202525.0525.8525.0025.0525.0596,814
Feb 7, 202525.3025.5525.1525.2025.20118,499
Feb 6, 202524.6525.3024.4525.3025.30101,533
Feb 5, 202524.3024.5524.0524.5524.5565,566
Feb 4, 202524.5524.6024.0524.3024.30170,833
Feb 3, 202524.7024.7024.1024.4524.45412,200
Jan 31, 202525.5025.6025.1525.2525.25112,065
Jan 30, 202525.0025.5025.0025.4025.4077,691
Jan 29, 202524.6525.0524.5525.0025.0063,775
Jan 28, 202524.4024.7024.2524.5024.5056,060
Jan 27, 202524.4024.5524.0524.5024.50125,732
Jan 24, 202525.0025.0524.6024.6524.6552,149
Jan 23, 202525.0025.0024.6524.8524.8575,586
Jan 22, 202524.8525.0524.8025.0025.0056,708
Jan 21, 202524.8525.1024.6524.8524.8571,869
Jan 20, 202525.0025.3524.9025.0025.0059,962
Jan 17, 202524.3025.1524.3025.0025.00123,348
Jan 16, 202524.2024.5024.0024.3024.3072,221
Jan 15, 202523.6524.2023.6024.2024.2058,561
Jan 14, 202524.1024.2023.4523.6523.65102,924
Jan 13, 202524.6024.6023.8524.1024.1084,186
Jan 10, 202525.4025.4024.5524.6524.6597,638
Jan 9, 202525.6025.6025.2025.3025.3086,223
Jan 8, 202524.3025.6524.3025.5525.55189,927
Jan 7, 202524.3524.3523.9524.3024.3071,399
Jan 6, 202524.2024.5023.9524.4024.4094,167
Jan 3, 202524.2524.3523.9024.0024.0023,104
Jan 2, 202524.5024.5023.9524.2024.2035,082
Dec 30, 202424.5024.5023.9524.1524.1531,772
Dec 27, 202424.2524.4524.1524.3024.3030,650
Dec 23, 202424.3524.3523.8524.2024.2057,731
Dec 20, 202423.7024.1023.6024.1024.1096,657
Dec 19, 202424.2024.2023.7023.8523.8591,870
Dec 18, 202424.4524.6024.2524.4524.4560,461
Dec 17, 202424.5524.5524.2024.3524.3542,467
Dec 16, 202425.0025.0024.5024.5524.5536,791
Dec 13, 202425.2025.4524.9525.0025.0078,212
Dec 12, 202425.3525.7025.2525.2525.2546,733
Dec 11, 202425.1525.5525.0525.5025.5031,058
Dec 10, 202425.4025.6025.0525.1525.1569,779
Dec 9, 202425.4525.6524.9025.1525.15101,908
Dec 6, 202424.7525.5524.7525.4525.4592,934
Dec 5, 202424.7024.8524.4024.7024.7056,450
Dec 4, 202424.3524.8024.3524.7024.70100,439
Dec 3, 202424.9025.1024.2524.3024.3084,567
Dec 2, 202425.0025.2024.4524.7024.7051,766
Nov 29, 202424.7525.1524.7025.1525.1528,694
Nov 28, 202424.8025.1524.8024.8024.8027,491
Nov 27, 202424.8024.9024.5524.7524.7545,285
Nov 26, 202424.8025.1024.4524.8024.8037,949
Nov 25, 202424.9025.1524.6524.8524.8551,480
Nov 22, 202424.5024.8524.3524.7024.7038,183
Nov 21, 202424.3524.4524.0524.3524.3559,121
Nov 20, 202424.3524.6024.2024.2024.2036,343
Nov 19, 202424.6524.8524.1024.3024.3048,538
Nov 18, 2024 0.31 Dividend
Nov 18, 202424.9525.0524.4024.5524.5534,197
Nov 15, 202425.2525.5025.0025.1524.8448,008
Nov 14, 202425.0525.5525.0025.3024.9928,541
Nov 13, 202425.2025.6524.9525.0524.7465,320
Nov 12, 202425.7025.7525.1525.1524.8461,594
Nov 11, 202425.6025.9525.5525.9525.6371,494
Nov 8, 202425.5525.6025.1025.1524.8468,032
Nov 7, 202424.8525.7024.8025.6525.33213,823
Nov 6, 202424.4025.4024.3524.8024.49152,303
Nov 5, 202424.3524.4024.1024.3024.0064,382
Nov 4, 202424.9024.9024.3024.3024.0086,308
Nov 1, 202424.9025.2024.6524.9024.5932,532
Oct 31, 202425.1525.2524.6024.9024.5980,097
Oct 30, 202425.4025.5525.1525.1524.8467,133
Oct 29, 202425.8025.8525.4025.5025.1971,417
Oct 28, 202425.9026.1025.6525.6525.3375,093
Oct 25, 202425.8026.2025.7526.2025.8853,286
Oct 24, 202425.8526.2025.7525.8025.4835,646
Oct 23, 202426.4526.5025.9025.9025.5889,026
Oct 22, 202426.2026.4026.1026.4026.0744,391
Oct 21, 202426.6527.0026.2026.2025.8876,492
Oct 18, 202426.9027.3026.4026.5526.2299,309
Oct 17, 202426.9027.0026.6526.9526.6234,017
Oct 16, 202426.6526.9026.5026.7026.3731,390
Oct 15, 202426.6027.1526.5026.5026.1746,813
Oct 14, 202426.5527.0026.5526.8026.4757,457
Oct 11, 202426.8027.1026.5026.7026.3774,756
Oct 10, 202427.2027.2526.8026.8026.4775,056
Oct 9, 202427.2527.5027.0027.2526.9176,309
Oct 8, 202427.5027.7027.0027.2026.8670,190
Oct 7, 202427.6027.6027.1027.5027.1636,494
Oct 4, 202427.2027.7527.1527.5527.2126,387
Oct 3, 202427.6027.7027.0027.1526.8261,613
Oct 2, 202427.3527.7027.1527.6527.3128,119
Oct 1, 202427.9528.2027.3527.3527.0163,248
Sep 30, 202428.6028.6027.4527.9527.6172,908
Sep 27, 202427.6528.7027.6528.6528.30122,819
Sep 26, 202428.1528.3526.6027.8527.51219,184
Sep 25, 202428.5528.6528.1528.5028.1540,005
Sep 24, 202428.6028.8028.3028.8028.4560,381
Sep 23, 202428.5028.5028.2028.3027.9544,109
Sep 20, 202429.4029.4028.3528.5028.1568,598
Sep 19, 202429.3529.5528.9029.4529.0958,480
Sep 18, 202428.7029.2028.6528.7528.4058,319
Sep 17, 202428.6029.0528.4028.6028.25100,397
Sep 16, 202428.6028.6528.0528.4528.1064,502
Sep 13, 202428.0028.2527.9028.2527.9062,030
Sep 12, 202427.8028.1527.7027.9027.5644,901
Sep 11, 202428.1528.1527.3027.3527.01106,739
Sep 10, 202428.0028.1027.5027.9527.6180,572
Sep 9, 202428.5028.6027.9028.2527.9063,218
Sep 6, 202429.5029.5028.3528.4528.1097,894
Sep 5, 202429.6031.0029.3529.4029.0450,572
Sep 4, 202430.0030.4029.5529.7029.3384,848
Sep 3, 202432.9032.9029.5029.8029.43305,136
Sep 2, 202433.4033.5032.7033.0032.5928,933
Aug 30, 202432.9033.6032.9033.3532.9449,478
Aug 29, 202433.0033.1032.7532.8532.4517,135
Aug 28, 202433.2533.2532.6032.8532.4523,961
Aug 27, 202432.8533.1032.7532.7532.3511,656
Aug 26, 202433.3533.4032.8032.8532.4519,241
Aug 23, 202433.0033.5032.8533.5033.0928,338
Aug 22, 202433.3033.3032.7533.0032.5925,044
Aug 21, 202432.9533.3032.9533.3032.8923,174
Aug 20, 202433.1533.4032.7032.9032.4915,713
Aug 19, 202432.6533.2532.6033.1532.7430,378
Aug 16, 202433.2033.3532.5032.6032.2031,876
Aug 14, 202433.3533.4032.7032.9532.5423,328
Aug 13, 202433.2533.4032.9033.1532.7416,819
Aug 12, 202433.3033.5032.9533.2532.8415,838
Aug 9, 202433.7033.7533.0033.2032.7911,120
Aug 8, 202433.7533.7532.5033.3532.9423,084
Aug 7, 202433.3534.0533.3533.7533.3326,080
Aug 6, 202433.3534.0532.6033.1532.7426,610
Aug 5, 202432.6033.4031.7033.0532.6475,735
Aug 2, 202434.4035.3034.1034.1033.6845,802
Aug 1, 202436.0536.0534.9034.9034.4736,762
Jul 31, 202435.4036.5535.2036.0035.5634,856
Jul 30, 202434.7535.4534.7035.0534.6221,592
Jul 29, 202435.0035.1534.7034.7034.2733,025
Jul 26, 202434.8535.3034.6034.6034.1724,911
Jul 25, 202436.2036.2034.3034.7534.32162,164
Jul 24, 202436.2036.6535.8536.5536.1039,794
Jul 23, 202436.6537.2036.1036.1535.7062,572
Jul 22, 202436.5037.0036.4036.5036.0522,620
Jul 19, 202436.4036.6036.2536.4536.0028,821
Jul 18, 202436.3037.0036.0536.5536.1041,664
Jul 17, 202437.0037.2036.2036.2035.7534,418
Jul 16, 202436.1037.0035.8036.7536.3046,117
Jul 15, 202435.3036.5035.2036.0535.6152,777
Jul 12, 202434.8035.3034.7035.1034.6729,341
Jul 11, 202435.2035.2034.3034.6534.2245,171
Jul 10, 202435.3035.5034.9535.2034.7752,464
Jul 9, 202435.9535.9535.3535.3534.9125,422
Jul 8, 202436.2536.4035.4535.8535.4124,121
Jul 5, 202436.0536.1535.7036.1535.7027,961
Jul 4, 202435.9536.5535.7535.8535.4126,986
Jul 3, 202436.0536.2535.6535.7035.2622,596
Jul 2, 202435.4035.9535.0535.7035.2620,729
Jul 1, 202435.8036.4535.1035.4034.9663,384
Jun 28, 202435.8036.4535.6035.6035.1624,835
Jun 27, 202435.6536.3035.4535.9035.4621,164
Jun 26, 202436.7036.7035.2535.4535.0148,460
Jun 25, 202436.8037.0535.7036.5036.0595,592
Jun 24, 202436.4037.4036.0037.0036.5471,457
Jun 21, 202437.0037.4535.8036.2535.80109,249
Jun 20, 202437.8038.6537.3037.4536.9937,804
Jun 19, 202438.4539.2037.9538.2037.7381,603
Jun 18, 202437.6038.4537.5038.2537.7833,506
Jun 17, 202437.4038.2537.1537.4536.9946,748
Jun 14, 202437.3537.7536.8037.2536.7958,318
Jun 13, 202438.2038.3037.2037.3536.8928,359
Jun 12, 202437.1538.3537.1538.0037.5324,739
Jun 11, 202438.1538.6037.2037.2036.7441,932
Jun 10, 202437.2038.0037.1037.9537.4818,585
Jun 7, 202436.9037.4536.6037.4536.9942,793
Jun 6, 202436.5036.9536.3036.7036.2522,748
Jun 5, 202436.3036.6036.1536.4035.9536,379
Jun 4, 202436.2536.3535.9036.1535.70126,643
Jun 3, 202437.1537.1536.2536.3535.9032,687
May 31, 202437.3037.7536.8536.9536.4942,283
May 30, 202436.2037.4036.1537.3536.8956,347
May 29, 202436.5036.8535.9536.2035.7563,992
May 28, 202437.2037.3536.6536.7036.2534,510
May 27, 202436.7037.2036.1037.0036.5467,994
May 24, 202436.3536.8035.6036.7036.2589,485
May 23, 202435.3036.5535.1036.4035.9586,261
May 22, 202435.2535.8534.8535.4034.96109,452
May 21, 202436.1536.4534.2535.2034.7788,463
May 20, 202434.0535.1033.7035.1034.67143,190
May 17, 202434.6034.8034.0034.1033.68121,258
May 16, 202434.5034.5534.2034.2533.8329,753
May 15, 202434.5034.6534.2534.5034.0724,634
May 14, 202434.0034.7033.8034.4534.0343,586
May 13, 202434.3034.4034.0034.0033.5818,057
May 10, 202434.6534.6534.1034.1033.6822,921
May 9, 202434.0034.5034.0034.3533.9313,935
May 8, 202433.7034.3533.4534.1033.6828,337
May 7, 202433.9534.1533.4533.5533.1439,703
May 6, 202433.9034.1033.6533.7033.2828,290
May 3, 202433.1534.1033.0033.9033.4886,719
May 2, 202432.4033.1032.4033.1032.6954,088
Apr 30, 202433.3033.6532.4032.4032.0052,011
Apr 29, 202432.1033.3032.1033.3032.8973,886
Apr 26, 202431.9032.7531.8032.6532.2520,946
Apr 25, 202432.1032.2531.7031.9031.5133,628
Apr 24, 202432.8532.8532.0532.2031.8049,783
Apr 23, 202432.2533.0032.2032.8032.4063,512
Apr 22, 202432.1032.4031.7032.1031.7085,649
Apr 19, 202432.6032.7532.1032.1031.7098,166
Apr 18, 202432.7533.1032.3532.9532.54216,477
Apr 17, 202432.3532.7032.2532.5032.1031,199
Apr 16, 202433.2533.2532.2532.3531.9594,991
Apr 15, 202434.2534.3533.3533.5033.0944,376
Apr 12, 202433.5034.9533.4034.3533.93105,906
Apr 11, 202432.8533.4532.6033.1032.6938,653
Apr 10, 202433.0533.2032.7532.9032.4931,592
Apr 9, 202432.2032.8532.2032.7032.3077,030
Apr 8, 202432.1532.5032.1532.3531.9537,864

Related Tickers

BSS.MI Biesse S.p.A.
5.95
-1.57%
 
IP.MI Interpump Group S.p.A.
27.06
-6.50%
 
EGLA.MI EuroGroup Laminations S.p.A.
2.2440
-4.10%
 
FDA.MI Fidia S.p.A.
0.0040
+11.11%
 
RAA.DE RATIONAL Aktiengesellschaft
679.00
-2.37%
 
7012.T Kawasaki Heavy Industries, Ltd.
6,182.00
-16.46%
 
ACLN.SW Accelleron Industries AG
35.94
-1.75%
 
MKMLF Makino Milling Machine Co., Ltd.
40.45
-11.89%
 
71W.F Valtecne S.p.A.
5.45
-2.68%
 
SVKB.F Sandvik AB (publ)
16.05
-4.69%