Vienna - Delayed Quote EUR

DiaSorin S.p.A. (DIAS.VI)

95.80

-1.08

(-1.11%)

At close: May 9 at 3:30:22 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	97.14	97.14	95.66	95.80	95.80	-
May 8, 2025	95.34	96.88	95.34	96.88	96.88	-
May 7, 2025	98.68	98.68	96.08	96.08	96.08	-
May 6, 2025	100.15	100.15	99.16	99.58	99.58	-
May 5, 2025	101.40	101.40	99.82	99.82	99.82	-
May 2, 2025	100.80	100.80	100.20	100.20	100.20	-
Apr 30, 2025	100.45	100.65	99.60	100.65	100.65	321
Apr 29, 2025	99.08	99.30	99.08	99.22	99.22	-
Apr 28, 2025	99.26	99.42	98.82	98.82	98.82	-
Apr 25, 2025	99.20	99.58	99.20	99.58	99.58	-
Apr 24, 2025	98.30	99.46	98.30	99.12	99.12	-
Apr 23, 2025	97.40	98.40	97.40	98.40	98.40	214
Apr 22, 2025	98.62	98.62	95.90	96.18	96.18	-
Apr 17, 2025	98.16	98.16	97.68	98.14	98.14	-
Apr 16, 2025	96.76	98.00	95.64	98.00	98.00	512
Apr 15, 2025	96.10	96.92	96.10	96.92	96.92	-
Apr 14, 2025	95.56	95.56	95.22	95.38	95.38	-
Apr 11, 2025	93.44	94.58	91.98	94.58	94.58	676
Apr 10, 2025	93.50	94.34	92.64	92.72	92.72	950
Apr 9, 2025	91.48	92.22	91.18	91.34	91.34	150
Apr 8, 2025	91.24	93.46	91.24	93.46	93.46	-
Apr 7, 2025	90.84	93.00	90.14	93.00	93.00	150
Apr 4, 2025	93.16	95.66	92.60	95.66	95.66	-
Apr 3, 2025	90.42	91.64	90.42	91.30	91.30	-
Apr 2, 2025	91.18	91.18	90.06	90.06	90.06	113
Apr 1, 2025	91.38	92.20	91.38	92.20	92.20	-
Mar 31, 2025	92.78	92.78	91.82	91.82	91.82	-
Mar 28, 2025	94.00	94.22	94.00	94.06	94.06	-
Mar 27, 2025	94.16	94.76	94.08	94.76	94.76	-
Mar 26, 2025	94.28	94.72	94.02	94.46	94.46	-
Mar 25, 2025	95.38	95.74	95.36	95.36	95.36	-
Mar 24, 2025	96.06	96.06	94.32	95.24	95.24	-
Mar 21, 2025	93.78	94.62	93.78	94.62	94.62	-
Mar 20, 2025	95.92	96.82	95.92	95.96	95.96	-
Mar 19, 2025	95.30	95.40	95.26	95.36	95.36	-
Mar 18, 2025	96.58	96.58	95.68	96.06	96.06	-
Mar 17, 2025	96.72	97.34	95.04	95.32	95.32	560
Mar 14, 2025	99.60	99.60	98.86	98.92	98.92	-
Mar 13, 2025	99.06	99.30	98.50	99.30	99.30	-
Mar 12, 2025	99.88	99.88	98.58	99.08	99.08	-
Mar 11, 2025	100.55	100.90	100.05	100.05	100.05	-
Mar 10, 2025	97.32	99.92	97.32	99.92	99.92	-
Mar 7, 2025	95.62	95.62	94.58	95.38	95.38	-
Mar 6, 2025	97.06	97.06	95.02	95.02	95.02	-
Mar 5, 2025	99.58	100.35	98.82	98.82	98.82	-
Mar 4, 2025	100.25	101.20	99.84	99.84	99.84	-
Mar 3, 2025	101.25	101.25	99.98	100.45	100.45	-
Feb 28, 2025	100.10	101.25	100.10	101.25	101.25	-
Feb 27, 2025	100.15	100.35	99.82	99.82	99.82	-
Feb 26, 2025	101.00	101.20	100.70	101.00	101.00	-
Feb 25, 2025	102.55	102.55	100.95	100.95	100.95	-
Feb 24, 2025	98.70	102.45	98.70	102.05	102.05	-
Feb 21, 2025	100.25	100.25	99.52	99.52	99.52	-
Feb 20, 2025	100.10	100.10	99.04	99.04	99.04	-
Feb 19, 2025	99.68	100.65	99.58	99.58	99.58	-
Feb 18, 2025	100.35	100.35	99.62	99.78	99.78	-
Feb 17, 2025	100.45	100.45	99.82	100.25	100.25	-
Feb 14, 2025	100.20	100.90	99.80	100.90	100.90	101
Feb 13, 2025	100.15	100.15	99.56	99.98	99.98	-
Feb 12, 2025	100.95	100.95	98.98	99.34	99.34	202
Feb 11, 2025	99.76	99.76	99.10	99.10	99.10	-
Feb 10, 2025	101.05	101.05	100.40	100.40	100.40	-
Feb 7, 2025	102.70	102.70	102.10	102.15	102.15	-
Feb 6, 2025	102.50	102.65	101.90	102.65	102.65	-
Feb 5, 2025	102.30	102.95	102.30	102.95	102.95	-
Feb 4, 2025	103.50	103.75	103.40	103.40	103.40	-
Feb 3, 2025	101.80	103.80	101.80	103.80	103.80	-
Jan 31, 2025	104.50	104.75	103.95	103.95	103.95	-
Jan 30, 2025	103.60	104.40	103.60	104.00	104.00	-
Jan 29, 2025	106.90	106.90	105.25	105.25	105.25	-
Jan 28, 2025	107.25	107.25	107.10	107.10	107.10	-
Jan 27, 2025	105.30	105.55	104.95	105.05	105.05	-
Jan 24, 2025	106.40	106.40	103.05	104.00	104.00	-
Jan 23, 2025	105.65	106.85	105.65	106.85	106.85	-
Jan 22, 2025	106.25	106.50	105.70	105.70	105.70	-
Jan 21, 2025	103.40	103.95	103.35	103.95	103.95	-
Jan 20, 2025	102.00	102.00	100.15	101.05	101.05	-
Jan 17, 2025	100.65	101.60	100.65	101.60	101.60	-
Jan 16, 2025	101.90	102.75	101.90	101.90	101.90	-
Jan 15, 2025	100.45	101.85	100.45	101.85	101.85	101
Jan 14, 2025	101.80	101.80	99.92	99.92	99.92	303
Jan 13, 2025	102.50	102.50	101.30	101.40	101.40	404
Jan 10, 2025	103.50	103.90	103.20	103.20	103.20	-
Jan 9, 2025	103.00	103.85	102.50	103.85	103.85	-
Jan 8, 2025	103.15	103.90	102.25	102.25	102.25	-
Jan 7, 2025	101.75	102.10	101.75	102.10	102.10	-
Jan 6, 2025	100.00	101.15	100.00	100.55	100.55	-
Jan 3, 2025	99.72	99.72	99.20	99.20	99.20	-
Jan 2, 2025	99.62	100.45	99.50	100.45	100.45	-
Dec 30, 2024	99.48	99.76	99.48	99.50	99.50	-
Dec 27, 2024	100.05	100.10	99.64	99.64	99.64	-
Dec 23, 2024	99.44	100.95	99.44	100.95	100.95	-
Dec 20, 2024	99.08	99.30	98.64	98.64	98.64	-
Dec 19, 2024	100.70	100.70	99.30	99.42	99.42	-
Dec 18, 2024	100.65	100.90	100.30	100.30	100.30	-
Dec 17, 2024	100.35	101.35	100.35	100.70	100.70	-
Dec 16, 2024	102.70	102.70	100.35	100.35	100.35	-
Dec 13, 2024	101.85	102.95	101.85	102.95	102.95	-
Dec 12, 2024	103.70	103.70	102.90	102.90	102.90	-
Dec 11, 2024	104.15	104.15	103.80	104.00	104.00	-
Dec 10, 2024	104.05	104.70	104.05	104.25	104.25	-
Dec 9, 2024	103.75	103.75	103.00	103.00	103.00	-
Dec 6, 2024	104.80	104.80	103.45	103.60	103.60	-
Dec 5, 2024	104.20	104.85	104.20	104.65	104.65	-
Dec 4, 2024	104.65	104.65	103.50	103.55	103.55	-
Dec 3, 2024	104.65	104.70	104.50	104.50	104.50	-
Dec 2, 2024	105.75	105.75	104.35	104.35	104.35	-
Nov 29, 2024	105.95	106.05	105.50	105.50	105.50	-
Nov 28, 2024	107.00	107.00	106.35	106.35	106.35	-
Nov 27, 2024	107.15	107.40	107.00	107.30	107.30	-
Nov 26, 2024	105.50	107.25	105.50	107.25	107.25	-
Nov 25, 2024	107.90	107.90	106.25	106.85	106.85	-
Nov 22, 2024	104.75	107.35	104.75	107.35	107.35	-
Nov 21, 2024	104.85	104.85	104.10	104.35	104.35	-
Nov 20, 2024	104.75	105.45	104.45	104.75	104.75	-
Nov 19, 2024	105.50	105.50	103.50	103.50	103.50	-
Nov 18, 2024	106.10	106.15	104.50	104.50	104.50	-
Nov 15, 2024	105.50	107.25	105.50	107.25	107.25	-
Nov 14, 2024	107.00	107.00	106.35	106.40	106.40	-
Nov 13, 2024	108.40	108.40	107.25	107.35	107.35	-
Nov 12, 2024	109.65	109.65	109.30	109.30	109.30	-
Nov 11, 2024	110.15	111.30	110.15	110.30	110.30	-
Nov 8, 2024	111.05	111.05	108.90	109.55	109.55	-
Nov 7, 2024	109.45	111.95	109.30	109.30	109.30	-
Nov 6, 2024	103.55	107.85	103.55	107.85	107.85	-
Nov 5, 2024	100.70	101.75	100.25	101.75	101.75	95
Nov 4, 2024	99.38	101.70	99.38	101.70	101.70	-
Nov 1, 2024	100.10	100.10	99.52	100.00	100.00	-
Oct 31, 2024	100.50	100.70	99.52	99.52	99.52	-
Oct 30, 2024	103.85	103.85	102.55	102.55	102.55	-
Oct 29, 2024	104.90	104.90	104.20	104.55	104.55	-
Oct 28, 2024	102.50	103.90	102.50	103.90	103.90	-
Oct 25, 2024	102.60	102.60	102.35	102.45	102.45	-
Oct 24, 2024	102.80	103.20	102.75	103.15	103.15	-
Oct 23, 2024	103.80	103.80	103.20	103.25	103.25	-
Oct 22, 2024	104.35	104.35	103.10	103.55	103.55	-
Oct 21, 2024	105.05	105.20	104.80	104.95	104.95	-
Oct 18, 2024	105.70	106.05	105.45	105.45	105.45	-
Oct 17, 2024	105.35	105.40	104.35	105.40	105.40	-
Oct 16, 2024	102.30	103.60	102.30	103.60	103.60	-
Oct 15, 2024	104.15	104.15	103.25	103.25	103.25	-
Oct 14, 2024	103.65	103.65	103.00	103.20	103.20	-
Oct 11, 2024	102.80	103.00	102.55	103.00	103.00	-
Oct 10, 2024	103.55	103.55	102.35	102.35	102.35	-
Oct 9, 2024	104.85	104.85	103.05	103.20	103.20	-
Oct 8, 2024	103.00	105.35	103.00	105.35	105.35	-
Oct 7, 2024	102.15	102.15	100.30	101.35	101.35	150
Oct 4, 2024	101.30	101.30	101.00	101.30	101.30	-
Oct 3, 2024	104.90	104.90	103.05	103.05	103.05	-
Oct 2, 2024	104.55	104.55	103.25	103.80	103.80	-
Oct 1, 2024	105.85	105.85	105.35	105.40	105.40	-
Sep 30, 2024	106.05	106.05	105.80	105.80	105.80	-
Sep 27, 2024	103.40	106.30	103.40	106.30	106.30	-
Sep 26, 2024	103.80	103.80	102.15	102.90	102.90	-
Sep 25, 2024	102.55	104.05	102.30	104.05	104.05	-
Sep 24, 2024	103.50	103.50	101.85	101.85	101.85	-
Sep 23, 2024	102.85	103.05	102.60	102.60	102.60	-
Sep 20, 2024	104.20	104.20	102.45	102.85	102.85	-
Sep 19, 2024	103.30	103.95	103.25	103.95	103.95	-
Sep 18, 2024	102.40	102.40	101.65	102.10	102.10	-
Sep 17, 2024	103.70	103.75	103.40	103.45	103.45	-
Sep 16, 2024	103.55	104.20	103.55	103.80	103.80	-
Sep 13, 2024	102.70	104.00	102.70	103.70	103.70	-
Sep 12, 2024	103.55	103.75	102.55	102.55	102.55	-
Sep 11, 2024	104.00	104.00	103.10	103.10	103.10	-
Sep 10, 2024	102.80	103.40	102.80	103.10	103.10	-
Sep 9, 2024	101.45	102.30	101.45	102.30	102.30	-
Sep 6, 2024	102.05	102.05	101.50	101.60	101.60	-
Sep 5, 2024	103.30	104.15	103.20	103.20	103.20	-
Sep 4, 2024	100.25	102.10	100.25	102.10	102.10	-
Sep 3, 2024	101.25	101.90	100.75	100.75	100.75	-
Sep 2, 2024	104.55	104.55	100.75	101.20	101.20	-
Aug 30, 2024	105.30	105.30	104.05	104.45	104.45	-
Aug 29, 2024	105.45	105.70	105.35	105.70	105.70	-
Aug 28, 2024	103.40	105.10	103.40	104.95	104.95	-
Aug 27, 2024	102.25	102.75	102.15	102.15	102.15	-
Aug 26, 2024	102.65	102.65	102.55	102.60	102.60	-
Aug 23, 2024	101.45	102.75	101.45	102.75	102.75	-
Aug 22, 2024	101.80	103.00	101.80	103.00	103.00	-
Aug 21, 2024	101.90	101.90	101.40	101.80	101.80	-
Aug 20, 2024	100.80	101.85	100.80	101.85	101.85	-
Aug 19, 2024	100.30	101.05	100.30	101.05	101.05	-
Aug 16, 2024	100.65	101.10	100.65	100.80	100.80	-
Aug 15, 2024	100.15	101.25	100.15	101.25	101.25	-
Aug 14, 2024	99.68	100.10	99.68	100.10	100.10	-
Aug 13, 2024	100.25	100.25	98.62	99.24	99.24	-
Aug 12, 2024	99.90	101.30	99.90	101.30	101.30	-
Aug 9, 2024	99.38	100.20	99.38	100.10	100.10	-
Aug 8, 2024	99.06	99.06	98.28	98.98	98.98	-
Aug 7, 2024	100.35	100.35	100.15	100.15	100.15	-
Aug 6, 2024	100.60	100.60	100.20	100.20	100.20	-
Aug 5, 2024	100.85	100.85	100.00	100.15	100.15	-
Aug 2, 2024	100.05	101.30	100.05	101.30	101.30	-
Aug 1, 2024	101.30	101.30	101.15	101.15	101.15	-
Jul 31, 2024	99.86	101.10	99.86	101.10	101.10	-
Jul 30, 2024	104.10	104.10	99.82	99.82	99.82	-
Jul 29, 2024	102.25	104.60	101.90	104.35	104.35	279
Jul 26, 2024	103.05	103.90	103.05	103.90	103.90	-
Jul 25, 2024	103.65	104.35	103.40	103.70	103.70	-
Jul 24, 2024	102.90	103.10	102.50	103.10	103.10	-
Jul 23, 2024	104.15	104.90	104.00	104.00	104.00	-
Jul 22, 2024	103.45	104.50	103.45	104.50	104.50	-
Jul 19, 2024	101.15	101.70	101.10	101.70	101.70	-
Jul 18, 2024	101.90	102.75	101.90	102.70	102.70	-
Jul 17, 2024	101.45	102.05	101.45	102.05	102.05	-
Jul 16, 2024	99.06	100.15	99.06	100.15	100.15	-
Jul 15, 2024	101.10	101.20	99.58	99.58	99.58	-
Jul 12, 2024	99.94	101.30	99.94	101.30	101.30	-
Jul 11, 2024	98.76	99.56	98.46	99.56	99.56	-
Jul 10, 2024	99.40	99.82	98.54	98.54	98.54	-
Jul 9, 2024	97.64	99.40	97.64	99.40	99.40	-
Jul 8, 2024	98.82	98.86	97.40	98.86	98.86	-
Jul 5, 2024	100.35	100.40	99.48	100.40	100.40	-
Jul 4, 2024	93.16	93.16	93.16	93.16	93.16	-
Jul 3, 2024	93.16	93.16	93.16	93.16	93.16	-
Jul 2, 2024	93.16	93.16	93.16	93.16	93.16	-
Jul 1, 2024	92.88	92.88	92.88	92.88	92.88	-
Jun 28, 2024	93.46	93.46	93.46	93.46	93.46	-
Jun 27, 2024	93.28	93.28	93.28	93.28	93.28	-
Jun 26, 2024	94.64	94.64	94.64	94.64	94.64	-
Jun 25, 2024	94.94	94.94	94.94	94.94	94.94	-
Jun 24, 2024	94.42	95.02	94.42	95.00	95.00	114
Jun 21, 2024	97.06	97.06	97.06	97.06	97.06	-
Jun 20, 2024	96.88	96.88	96.88	96.88	96.88	-
Jun 19, 2024	97.66	97.66	97.66	97.66	97.66	-
Jun 18, 2024	97.28	97.28	97.28	97.28	97.28	-
Jun 17, 2024	97.72	97.72	97.72	97.72	97.72	-
Jun 14, 2024	99.90	99.90	99.90	99.90	99.90	-
Jun 13, 2024	100.35	100.35	100.35	100.35	100.35	-
Jun 12, 2024	99.18	99.18	99.18	99.18	99.18	-
Jun 11, 2024	100.30	100.30	100.30	100.30	100.30	-
Jun 10, 2024	100.65	100.65	100.65	100.65	100.65	-
Jun 7, 2024	101.40	101.40	101.40	101.40	101.40	-
Jun 6, 2024	100.55	100.55	100.55	100.55	100.55	-
Jun 5, 2024	100.90	100.90	100.90	100.90	100.90	-
Jun 4, 2024	98.82	98.82	98.82	98.82	98.82	-
Jun 3, 2024	100.90	100.90	100.90	100.90	100.90	-
May 31, 2024	100.05	100.05	100.05	100.05	100.05	-
May 30, 2024	100.20	100.20	100.20	100.20	100.20	-
May 29, 2024	98.06	98.06	98.06	98.06	98.06	-
May 28, 2024	99.12	99.12	99.12	99.12	99.12	-
May 27, 2024	98.10	98.10	98.10	98.10	98.10	-
May 24, 2024	97.44	97.44	97.44	97.44	97.44	-
May 23, 2024	99.48	99.48	99.48	99.48	99.48	-
May 22, 2024	99.38	99.38	99.38	99.38	99.38	-
May 21, 2024	99.48	99.48	99.48	99.48	99.48	-
May 20, 2024	1.15 Dividend
May 20, 2024	101.00	101.00	101.00	101.00	101.00	-
May 17, 2024	102.65	102.65	102.65	102.65	101.50	-
May 16, 2024	101.70	101.70	101.70	101.70	100.56	-
May 15, 2024	103.35	103.35	103.35	103.35	102.19	-
May 14, 2024	103.00	103.00	103.00	103.00	101.85	-
May 13, 2024	100.65	101.00	100.65	101.00	99.87	10
May 10, 2024	94.34	98.50	93.66	98.44	97.34	1,316
May 9, 2024	91.84	91.84	91.84	91.84	90.81	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

DiaSorin S.p.A. (DIAS.VI)