Munich - Delayed Quote EUR

Danieli & C. Officine Meccaniche SpA (DAS.MU)

Compare
24.85
-5.05
(-16.89%)
At close: 9:12:27 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 202524.8524.8524.8524.8524.85-
Apr 4, 202529.9029.9029.9029.9029.90-
Apr 3, 202530.0030.0030.0030.0030.00-
Apr 2, 202530.5530.5530.5530.5530.55-
Apr 1, 202529.9029.9029.9029.9029.90-
Mar 31, 202530.0530.0530.0530.0530.05-
Mar 28, 202531.6031.6031.6031.6031.60-
Mar 27, 202531.2531.2531.2531.2531.25-
Mar 26, 202529.4529.4529.4529.4529.45-
Mar 25, 202529.4529.4529.4529.4529.45-
Mar 24, 202530.1030.1030.1030.1030.10-
Mar 21, 202530.6030.6030.6030.6030.60-
Mar 20, 202531.9031.9031.9031.9031.90-
Mar 19, 202531.9031.9031.9031.9031.90-
Mar 18, 202532.6532.6532.6532.6532.65-
Mar 17, 202531.4531.4531.4531.4531.45-
Mar 14, 202531.4031.4031.4031.4031.40-
Mar 13, 202531.6531.6531.6531.6531.65-
Mar 12, 202531.7531.7531.7531.7531.75-
Mar 11, 202531.7531.7531.7531.7531.75-
Mar 10, 202533.1533.1533.1533.1533.15-
Mar 7, 202532.5532.5532.5532.5532.55-
Mar 6, 202532.3532.3532.3532.3532.35-
Mar 5, 202530.9030.9030.9030.9030.90-
Mar 4, 202530.4030.4030.4030.4030.40-
Mar 3, 202530.4030.4030.4030.4030.40-
Feb 28, 202529.8529.8529.8529.8529.8549
Feb 27, 202529.8529.8529.8529.8529.85-
Feb 26, 202529.3529.3529.3529.3529.35-
Feb 25, 202528.8528.8528.8528.8528.85-
Feb 24, 202529.6029.6029.6029.6029.60-
Feb 21, 202528.7528.7528.7528.7528.75-
Feb 20, 202528.6528.6528.6528.6528.65-
Feb 19, 202528.4028.4028.4028.4028.40-
Feb 18, 202528.2528.2528.2528.2528.25-
Feb 17, 202528.0528.0528.0528.0528.05-
Feb 14, 202527.6527.6527.6527.6527.65-
Feb 13, 202525.2525.2525.2525.2525.25-
Feb 12, 202525.3525.3525.3525.3525.35-
Feb 11, 202525.1525.1525.1525.1525.15-
Feb 10, 202525.2025.2025.2025.2025.20-
Feb 7, 202525.2025.2025.2025.2025.20-
Feb 6, 202524.3524.3524.3524.3524.35-
Feb 5, 202524.3524.3524.3524.3524.35-
Feb 4, 202524.6024.6024.6024.6024.60-
Feb 3, 202524.9024.9024.9024.9024.90-
Jan 31, 202525.3525.3525.3525.3525.35-
Jan 30, 202524.9524.9524.9524.9524.95-
Jan 29, 202524.5524.5524.5524.5524.55-
Jan 28, 202524.5524.5524.5524.5524.55-
Jan 27, 202524.5524.5524.5524.5524.55-
Jan 24, 202524.9024.9024.9024.9024.90-
Jan 23, 202524.9024.9024.9024.9024.90-
Jan 22, 202524.8024.8024.8024.8024.80-
Jan 21, 202524.9524.9524.7024.7024.7030
Jan 20, 202524.9524.9524.9524.9524.95-
Jan 17, 202524.2524.9024.2524.9024.9010
Jan 16, 202524.2024.2024.2024.2024.20-
Jan 15, 202523.8023.8023.8023.8023.80-
Jan 14, 202524.3524.3524.3524.3524.35-
Jan 13, 202524.7024.7024.7024.7024.70-
Jan 10, 202525.4025.4025.4025.4025.40-
Jan 9, 202525.4525.4525.4525.4525.45-
Jan 8, 202524.2524.2524.2524.2524.25-
Jan 7, 202524.2524.2524.2524.2524.25-
Jan 6, 202524.2024.2024.2024.2024.20-
Jan 3, 202524.2524.2524.2524.2524.25-
Jan 2, 202524.2524.2524.2524.2524.25-
Dec 30, 202424.3524.3524.3524.3524.35-
Dec 27, 202424.3524.3524.3524.3524.35-
Dec 23, 202424.0024.0024.0024.0024.00-
Dec 20, 202423.9023.9023.9023.9023.90-
Dec 19, 202424.3524.3524.3524.3524.35-
Dec 18, 202424.4524.4524.4524.4524.45-
Dec 17, 202424.6524.6524.6524.6524.65-
Dec 16, 202425.1025.1025.1025.1025.10-
Dec 13, 202425.3525.3525.3525.3525.35-
Dec 12, 202425.4525.4525.4525.4525.45-
Dec 11, 202425.2025.2025.2025.2025.20-
Dec 10, 202425.2025.2025.2025.2025.20-
Dec 9, 202425.3525.3525.3525.3525.35-
Dec 6, 202424.6024.6024.6024.6024.60-
Dec 5, 202424.6024.6024.6024.6024.6053
Dec 4, 202424.4024.4024.4024.4024.40-
Dec 3, 202424.8524.8524.8524.8524.85-
Dec 2, 202424.9024.9024.9024.9024.90-
Nov 29, 202424.7524.7524.7524.7524.75-
Nov 28, 202424.7524.7524.7524.7524.75-
Nov 27, 202424.7024.7024.7024.7024.70-
Nov 26, 202424.7024.7024.7024.7024.70-
Nov 25, 202424.7024.7024.7024.7024.70-
Nov 22, 202424.4024.6524.4024.6524.6530
Nov 21, 202424.4024.4024.4024.4024.40-
Nov 20, 202424.5024.5024.5024.5024.50-
Nov 19, 202424.7024.7024.7024.7024.70-
Nov 18, 2024 0.31 Dividend
Nov 18, 202425.0025.0025.0025.0025.00-
Nov 15, 202425.2025.2025.2025.2024.89-
Nov 14, 202425.2025.2025.2025.2024.89-
Nov 13, 202425.2025.2025.2025.2024.89-
Nov 12, 202425.7025.7025.7025.7025.38-
Nov 11, 202425.3525.3525.3525.3525.04-
Nov 8, 202425.6025.6025.6025.6025.29-
Nov 7, 202424.8024.8024.8024.8024.49-
Nov 6, 202424.4024.4024.4024.4024.10-
Nov 5, 202424.4024.4024.4024.4024.10-
Nov 4, 202425.0525.0525.0525.0524.74-
Nov 1, 202425.0525.0525.0525.0524.74-
Oct 31, 202425.1525.1525.1525.1524.84-
Oct 30, 202425.5525.5525.5525.5525.24-
Oct 29, 202425.8525.8525.8525.8525.53-
Oct 28, 202426.2026.2026.2026.2025.88-
Oct 25, 202425.9025.9025.9025.9025.58-
Oct 24, 202426.1026.1026.1026.1025.78-
Oct 23, 202426.3526.3526.1526.1525.8325
Oct 22, 202426.3526.3526.3526.3526.03-
Oct 21, 202426.6526.6526.6526.6526.32-
Oct 18, 202426.8526.8526.8526.8526.52-
Oct 17, 202426.6526.6526.6526.6526.32-
Oct 16, 202426.3526.6526.3526.6526.3210
Oct 15, 202426.8026.8026.8026.8026.47-
Oct 14, 202426.8026.8026.8026.8026.47-
Oct 11, 202426.9526.9526.9526.9526.62-
Oct 10, 202427.3027.3027.3027.3026.96-
Oct 9, 202427.3527.3527.3527.3527.01-
Oct 8, 202427.4027.4027.4027.4027.06-
Oct 7, 202427.5527.5527.5527.5527.21-
Oct 4, 202427.3027.5527.3027.5527.2165
Oct 3, 202427.5027.5027.5027.5027.16-
Oct 2, 202427.5027.5027.5027.5027.16-
Oct 1, 202428.1028.1028.1028.1027.75-
Sep 30, 202428.5028.5028.5028.5028.15-
Sep 27, 202428.0528.1528.0528.1527.80400
Sep 26, 202428.7028.7028.7028.7028.35-
Sep 25, 202428.6028.6028.6028.6028.25-
Sep 24, 202428.6028.6028.6028.6028.25-
Sep 23, 202428.7028.7028.7028.7028.35-
Sep 20, 202429.3029.3029.3029.3028.94-
Sep 19, 202428.8528.8528.8528.8528.50-
Sep 18, 202428.5528.5528.5528.5528.20-
Sep 17, 202428.5028.5028.5028.5028.15-
Sep 16, 202428.1528.1528.1528.1527.80-
Sep 13, 202427.9027.9027.9027.9027.56-
Sep 12, 202427.8027.8027.8027.8027.46-
Sep 11, 202428.1028.1028.1028.1027.75-
Sep 10, 202428.3528.3528.3528.3528.00-
Sep 9, 202428.5528.5528.5528.5528.20-
Sep 6, 202429.5029.5029.5029.5029.14-
Sep 5, 202429.8029.8029.8029.8029.43-
Sep 4, 202429.9029.9029.9029.9029.53-
Sep 3, 202433.1033.1030.3530.3529.98115
Sep 2, 202433.2533.2533.2533.2532.84-
Aug 30, 202432.8532.8532.8532.8532.45-
Aug 29, 202432.8532.8532.8532.8532.45-
Aug 28, 202432.8532.8532.8532.8532.45-
Aug 27, 202432.9532.9532.9532.9532.54-
Aug 26, 202433.4033.4033.4033.4032.99-
Aug 23, 202433.1033.1033.1033.1032.69-
Aug 22, 202433.2033.2033.2033.2032.79-
Aug 21, 202433.0033.0033.0033.0032.59-
Aug 20, 202433.0533.0533.0533.0532.64-
Aug 19, 202432.7032.7032.7032.7032.30-
Aug 16, 202433.0533.0533.0533.0532.64-
Aug 15, 202433.1533.1533.0533.0532.6427
Aug 14, 202433.1533.1533.1533.1532.74-
Aug 13, 202433.1533.1533.1533.1532.74-
Aug 12, 202433.1033.1033.1033.1032.6925
Aug 9, 202433.4533.4532.8532.8532.4560
Aug 8, 202433.6533.6533.6533.6533.24-
Aug 7, 202433.2033.2033.2033.2032.79-
Aug 6, 202433.2033.2033.2033.2032.79-
Aug 5, 202434.2534.2533.2533.2532.8410
Aug 2, 202434.8034.8034.8034.8034.37-
Aug 1, 202435.9035.9034.8034.8034.3730
Jul 31, 202435.1035.1035.1035.1034.67-
Jul 30, 202434.7034.7034.7034.7034.27-
Jul 29, 202434.7034.7034.7034.7034.27-
Jul 26, 202434.8534.8534.8534.8534.42-
Jul 25, 202436.4536.4536.4536.4536.00-
Jul 24, 202436.2536.2536.2536.2535.80-
Jul 23, 202436.4036.4036.4036.4035.95-
Jul 22, 202436.4536.4536.4036.4035.9515
Jul 19, 202436.4536.4536.4536.4536.00-
Jul 18, 202436.3036.3036.3036.3035.85-
Jul 17, 202436.6536.6536.6536.6536.20-
Jul 16, 202436.1536.1536.1536.1535.7130
Jul 15, 202435.0035.0035.0035.0034.57-
Jul 12, 202434.7534.7534.7534.7534.32-
Jul 11, 202435.3035.3035.3035.3034.87-
Jul 10, 202435.4535.4535.4535.4535.01-
Jul 9, 202435.7535.7535.7535.7535.31-
Jul 8, 202436.0536.0535.2535.2534.82271
Jul 5, 202435.7535.7535.7535.7535.31-
Jul 4, 202435.6035.6035.6035.6035.16-
Jul 3, 202435.6035.6035.6035.6035.16-
Jul 2, 202435.5035.5035.5035.5035.06-
Jul 1, 202435.7035.7035.7035.7035.26-
Jun 28, 202435.8035.8035.8035.8035.36-
Jun 27, 202435.5535.5535.5535.5535.11-
Jun 26, 202436.6036.6036.2036.4536.0036
Jun 25, 202436.9036.9036.9036.9036.45-
Jun 24, 202436.3536.3536.3536.3535.90-
Jun 21, 202437.5537.5537.4037.4036.9430
Jun 20, 202438.3038.3038.3038.3037.8360
Jun 19, 202438.1539.0038.1539.0038.52151
Jun 18, 202437.4037.4037.4037.4036.94-
Jun 17, 202437.3537.3537.3537.3536.89-
Jun 14, 202437.4537.4537.3537.3536.8953
Jun 13, 202437.9037.9037.9037.9037.43-
Jun 12, 202437.3037.3037.3037.3036.84-
Jun 11, 202438.0538.4538.0538.4537.9828
Jun 10, 202437.5538.1037.5538.0537.58110
Jun 7, 202436.6037.5536.6037.5537.0973
Jun 6, 202436.3036.3036.3036.3035.85-
Jun 5, 202436.2536.2536.2536.2535.80-
Jun 4, 202436.4536.4536.4536.4536.00-
Jun 3, 202437.3537.3537.3537.3536.89-
May 31, 202437.3537.3537.3537.3536.89-
May 30, 202436.2536.2536.2536.2535.80-
May 29, 202436.7536.7536.7536.7536.30-
May 28, 202437.1037.1037.1037.1036.64-
May 27, 202436.6037.1036.6037.1036.6410
May 24, 202436.3036.3036.3036.3035.85-
May 23, 202435.4036.6535.4036.6536.20200
May 22, 202435.1535.1535.1535.1534.72-
May 21, 202434.9534.9534.9534.9534.52-
May 20, 202434.2534.2534.2534.2533.83-
May 17, 202434.3034.3034.3034.3033.88-
May 16, 202434.4534.4534.4534.4534.03-
May 15, 202434.4534.4534.4534.4534.03-
May 14, 202434.1034.1034.1034.1033.68-
May 13, 202434.2534.2534.2534.2533.83-
May 10, 202434.3534.3534.3534.3533.93-
May 9, 202434.0034.0034.0034.0033.58-
May 8, 202433.6533.6533.6533.6533.24-
May 7, 202433.9033.9033.9033.9033.48-
May 6, 202433.9033.9033.9033.9033.48-
May 3, 202433.1033.1033.1033.1032.69-
May 2, 202432.5032.5032.5032.5032.1030
Apr 30, 202433.2533.2533.2533.2532.84-
Apr 29, 202432.7032.7032.7032.7032.30-
Apr 26, 202432.2532.2532.2532.2531.85-
Apr 25, 202432.2532.2532.2532.2531.85-
Apr 24, 202432.8532.8532.8532.8532.45-
Apr 23, 202432.3532.3532.3532.3531.95-
Apr 22, 202432.3532.3532.3532.3531.95-
Apr 19, 202432.6032.6032.6032.6032.20-
Apr 18, 202432.5032.5032.5032.5032.10-
Apr 17, 202432.4032.4032.4032.4032.00-
Apr 16, 202433.3033.3033.3033.3032.89-
Apr 15, 202434.4034.4034.4034.4033.98-
Apr 12, 202433.2533.2533.2533.2532.84-
Apr 11, 202432.8032.8032.8032.8032.40-
Apr 10, 202432.7532.7532.7532.7532.35-
Apr 9, 202432.2032.2032.2032.2031.80-
Apr 8, 202432.1532.1532.1532.1531.75-