Milan - Delayed Quote EUR

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

31.90 -0.30 (-0.93%)
At close: April 25 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 32.10 32.25 31.70 31.90 31.90 33,628
Apr 24, 2024 32.85 32.85 32.05 32.20 32.20 49,783
Apr 23, 2024 32.25 33.00 32.20 32.80 32.80 63,512
Apr 22, 2024 32.10 32.40 31.70 32.10 32.10 85,649
Apr 19, 2024 32.60 32.75 32.10 32.10 32.10 98,166
Apr 18, 2024 32.75 33.10 32.35 32.95 32.95 216,477
Apr 17, 2024 32.35 32.70 32.25 32.50 32.50 31,199
Apr 16, 2024 33.25 33.25 32.25 32.35 32.35 94,991
Apr 15, 2024 34.25 34.35 33.35 33.50 33.50 44,376
Apr 12, 2024 33.50 34.95 33.40 34.35 34.35 105,906
Apr 11, 2024 32.85 33.45 32.60 33.10 33.10 38,653
Apr 10, 2024 33.05 33.20 32.75 32.90 32.90 31,592
Apr 9, 2024 32.20 32.85 32.20 32.70 32.70 77,030
Apr 8, 2024 32.15 32.50 32.15 32.35 32.35 37,864
Apr 5, 2024 32.00 32.15 31.55 32.10 32.10 41,961
Apr 4, 2024 32.85 32.85 32.30 32.40 32.40 33,009
Apr 3, 2024 32.70 32.90 32.05 32.65 32.65 35,837
Apr 2, 2024 33.25 33.25 32.45 32.55 32.55 53,793
Mar 28, 2024 33.45 33.50 32.90 32.90 32.90 50,439
Mar 27, 2024 33.65 33.95 33.40 33.55 33.55 33,427
Mar 26, 2024 33.00 33.65 32.90 33.55 33.55 46,920
Mar 25, 2024 33.45 33.55 32.95 32.95 32.95 38,520
Mar 22, 2024 34.20 34.20 33.25 33.30 33.30 34,605
Mar 21, 2024 33.95 34.20 33.60 34.05 34.05 35,462
Mar 20, 2024 33.85 33.85 33.45 33.60 33.60 28,539
Mar 19, 2024 33.15 33.75 32.80 33.70 33.70 39,150
Mar 18, 2024 33.50 33.90 33.30 33.30 33.30 45,014
Mar 15, 2024 33.60 34.10 33.50 33.50 33.50 135,057
Mar 14, 2024 33.70 33.85 33.50 33.75 33.75 45,089
Mar 13, 2024 33.90 34.10 33.50 33.75 33.75 60,320
Mar 12, 2024 34.15 34.30 33.50 34.00 34.00 42,764
Mar 11, 2024 33.05 34.20 32.60 33.95 33.95 79,688
Mar 8, 2024 32.00 34.55 31.90 33.40 33.40 287,884
Mar 7, 2024 32.50 32.50 31.50 31.85 31.85 66,218
Mar 6, 2024 32.00 32.75 31.95 32.60 32.60 76,037
Mar 5, 2024 31.95 32.00 31.70 32.00 32.00 69,605
Mar 4, 2024 31.40 32.00 31.25 31.90 31.90 37,801
Mar 1, 2024 31.15 31.40 30.90 31.20 31.20 51,070
Feb 29, 2024 31.45 31.45 30.75 30.90 30.90 91,025
Feb 28, 2024 30.55 31.40 30.50 31.25 31.25 37,105
Feb 27, 2024 30.90 31.20 30.65 30.75 30.75 44,058
Feb 26, 2024 31.55 31.55 30.95 31.15 31.15 63,455
Feb 23, 2024 31.70 31.70 31.25 31.25 31.25 34,327
Feb 22, 2024 32.05 32.20 31.30 31.35 31.35 100,896
Feb 21, 2024 31.15 32.05 31.15 31.95 31.95 61,296
Feb 20, 2024 31.80 31.80 31.20 31.25 31.25 33,479
Feb 19, 2024 31.65 31.75 31.30 31.75 31.75 34,722
Feb 16, 2024 30.90 31.85 30.85 31.75 31.75 70,152
Feb 15, 2024 30.70 30.95 30.30 30.85 30.85 53,118
Feb 14, 2024 30.55 31.15 30.55 30.65 30.65 32,843
Feb 13, 2024 31.25 31.30 30.60 30.60 30.60 53,285
Feb 12, 2024 31.35 31.70 31.20 31.50 31.50 46,969
Feb 9, 2024 30.20 31.50 30.10 31.25 31.25 129,294
Feb 8, 2024 29.55 30.20 29.55 29.90 29.90 88,612
Feb 7, 2024 29.10 29.70 29.05 29.45 29.45 68,401
Feb 6, 2024 29.30 29.40 28.55 29.20 29.20 102,638
Feb 5, 2024 30.50 30.60 28.75 29.05 29.05 242,279
Feb 2, 2024 31.10 31.30 30.60 30.60 30.60 71,516
Feb 1, 2024 32.00 32.00 31.05 31.05 31.05 26,416
Jan 31, 2024 31.50 31.75 31.35 31.45 31.45 41,603
Jan 30, 2024 31.35 31.50 31.20 31.50 31.50 31,982
Jan 29, 2024 31.40 31.50 31.00 31.20 31.20 18,586
Jan 26, 2024 31.25 31.50 30.90 31.45 31.45 43,511
Jan 25, 2024 31.15 31.60 31.15 31.25 31.25 61,178
Jan 24, 2024 31.00 31.45 31.00 31.30 31.30 42,089
Jan 23, 2024 31.45 31.65 31.05 31.05 31.05 54,822
Jan 22, 2024 30.70 31.15 30.60 31.15 31.15 74,437
Jan 19, 2024 31.10 31.30 30.45 30.55 30.55 93,038
Jan 18, 2024 30.60 31.10 30.50 30.95 30.95 116,410
Jan 17, 2024 29.65 30.10 29.65 30.05 30.05 68,918
Jan 16, 2024 30.00 30.10 29.65 30.00 30.00 66,310
Jan 15, 2024 30.45 30.45 29.90 30.05 30.05 74,494
Jan 12, 2024 29.55 30.50 29.55 30.40 30.40 71,435
Jan 11, 2024 29.85 30.20 29.70 29.70 29.70 78,814
Jan 10, 2024 29.65 29.80 29.50 29.75 29.75 38,231
Jan 9, 2024 28.75 29.70 28.75 29.55 29.55 48,874
Jan 8, 2024 29.05 29.65 28.85 29.50 29.50 53,695
Jan 5, 2024 28.95 29.15 28.55 29.05 29.05 50,366
Jan 4, 2024 28.65 29.25 28.65 28.85 28.85 34,357
Jan 3, 2024 29.35 29.55 28.50 29.10 29.10 102,248
Jan 2, 2024 29.35 29.95 29.25 29.25 29.25 35,367
Dec 29, 2023 29.40 29.70 29.35 29.35 29.35 40,218
Dec 28, 2023 30.05 30.15 29.25 29.55 29.55 74,460
Dec 27, 2023 29.40 30.05 29.40 29.85 29.85 69,188
Dec 22, 2023 29.25 29.75 29.00 29.70 29.70 56,694
Dec 21, 2023 28.90 29.50 28.45 29.40 29.40 150,164
Dec 20, 2023 28.60 28.75 28.20 28.65 28.65 63,898
Dec 19, 2023 28.40 28.70 28.05 28.65 28.65 60,966
Dec 18, 2023 28.20 28.45 27.75 28.20 28.20 131,683
Dec 15, 2023 28.40 28.65 28.00 28.10 28.10 85,382
Dec 14, 2023 27.95 28.30 27.60 28.30 28.30 154,392
Dec 13, 2023 27.05 27.30 27.05 27.10 27.10 45,939
Dec 12, 2023 26.95 27.25 26.95 27.05 27.05 31,855
Dec 11, 2023 27.10 27.15 26.75 26.95 26.95 50,815
Dec 8, 2023 27.20 27.20 26.95 27.00 27.00 21,088
Dec 7, 2023 27.00 27.25 26.90 27.20 27.20 26,062
Dec 6, 2023 26.90 27.40 26.75 27.30 27.30 38,164
Dec 5, 2023 26.60 26.90 26.50 26.90 26.90 36,070
Dec 4, 2023 27.20 27.35 26.60 26.60 26.60 54,474
Dec 1, 2023 27.25 27.65 27.20 27.35 27.35 31,220
Nov 30, 2023 27.05 27.25 26.55 27.25 27.25 55,147
Nov 29, 2023 27.05 27.40 27.05 27.05 27.05 31,119
Nov 28, 2023 27.40 27.45 27.20 27.30 27.30 27,198
Nov 27, 2023 27.25 27.45 27.00 27.20 27.20 57,175
Nov 24, 2023 27.00 27.45 26.40 27.20 27.20 53,670
Nov 23, 2023 26.60 26.95 26.45 26.50 26.50 30,538
Nov 22, 2023 26.00 26.65 26.00 26.65 26.65 27,745
Nov 21, 2023 26.40 26.45 26.05 26.05 26.05 23,827
Nov 20, 2023 0.31 Dividend
Nov 20, 2023 26.40 26.50 26.10 26.30 26.30 47,930
Nov 17, 2023 26.10 26.65 26.10 26.35 26.04 22,936
Nov 16, 2023 26.60 26.80 26.15 26.15 25.84 18,990
Nov 15, 2023 26.50 26.65 26.20 26.45 26.14 33,417
Nov 14, 2023 26.40 26.75 26.30 26.50 26.19 34,142
Nov 13, 2023 26.40 26.80 26.35 26.45 26.14 13,614
Nov 10, 2023 26.90 26.90 26.25 26.30 25.99 24,446
Nov 9, 2023 26.00 26.60 25.95 26.50 26.19 71,828
Nov 8, 2023 25.30 25.95 25.25 25.85 25.55 30,025
Nov 7, 2023 26.30 26.35 25.20 25.30 25.00 79,601
Nov 6, 2023 26.80 26.95 26.10 26.30 25.99 56,383
Nov 3, 2023 26.20 26.35 25.90 26.20 25.89 88,004
Nov 2, 2023 25.75 26.00 25.40 25.85 25.55 36,970
Nov 1, 2023 25.15 25.45 25.00 25.35 25.05 16,626
Oct 31, 2023 25.10 25.30 24.95 25.00 24.71 30,807
Oct 30, 2023 24.55 25.20 24.55 24.95 24.66 27,506
Oct 27, 2023 25.20 25.20 24.45 24.55 24.26 48,945
Oct 26, 2023 25.05 25.45 24.65 25.20 24.90 24,055
Oct 25, 2023 25.40 25.40 24.65 24.75 24.46 36,401
Oct 24, 2023 25.40 25.70 25.15 25.50 25.20 35,815
Oct 23, 2023 25.40 26.15 25.20 25.30 25.00 77,201
Oct 20, 2023 25.40 25.50 25.00 25.15 24.85 91,502
Oct 19, 2023 26.30 26.30 25.15 25.60 25.30 99,091
Oct 18, 2023 27.00 27.25 25.90 26.10 25.79 81,156
Oct 17, 2023 27.50 27.70 27.05 27.20 26.88 55,061
Oct 16, 2023 27.90 28.15 27.00 27.05 26.73 114,224
Oct 13, 2023 27.50 27.85 27.50 27.75 27.42 71,079
Oct 12, 2023 27.05 27.90 27.05 27.75 27.42 79,402
Oct 11, 2023 26.90 27.30 26.75 27.00 26.68 51,293
Oct 10, 2023 26.45 27.10 26.45 26.70 26.39 35,508
Oct 9, 2023 26.40 26.85 26.40 26.60 26.29 56,735
Oct 6, 2023 26.70 27.45 26.60 26.65 26.34 82,268
Oct 5, 2023 26.45 26.70 26.30 26.50 26.19 48,608
Oct 4, 2023 26.45 26.65 26.15 26.45 26.14 90,187
Oct 3, 2023 26.65 27.15 26.35 26.50 26.19 54,071
Oct 2, 2023 26.50 27.25 26.25 26.65 26.34 114,190
Sep 29, 2023 26.00 27.20 25.95 26.90 26.58 189,594
Sep 28, 2023 25.15 26.20 25.15 25.80 25.50 163,157
Sep 27, 2023 25.05 25.50 23.75 24.95 24.66 277,200
Sep 26, 2023 24.40 25.15 24.10 24.45 24.16 61,959
Sep 25, 2023 24.10 25.20 24.10 24.80 24.51 118,094
Sep 22, 2023 23.15 24.25 23.00 24.10 23.82 77,971
Sep 21, 2023 23.50 23.75 23.25 23.30 23.03 39,397
Sep 20, 2023 23.35 23.80 23.35 23.65 23.37 42,230
Sep 19, 2023 23.20 23.60 23.20 23.30 23.03 45,012
Sep 18, 2023 22.90 23.35 22.90 23.20 22.93 21,239
Sep 15, 2023 23.35 23.50 22.90 22.95 22.68 67,749
Sep 14, 2023 23.20 23.50 23.05 23.45 23.17 16,216
Sep 13, 2023 23.05 23.30 23.00 23.20 22.93 16,448
Sep 12, 2023 23.40 23.45 23.15 23.20 22.93 35,140
Sep 11, 2023 22.70 23.40 22.70 23.30 23.03 36,267
Sep 8, 2023 22.60 22.70 22.30 22.55 22.28 19,352
Sep 7, 2023 22.40 22.50 22.25 22.35 22.09 11,997
Sep 6, 2023 22.65 22.75 22.30 22.40 22.14 6,573
Sep 5, 2023 22.50 22.80 22.50 22.65 22.38 14,387
Sep 4, 2023 22.75 22.75 22.50 22.65 22.38 9,871
Sep 1, 2023 22.10 22.65 22.10 22.50 22.24 20,390
Aug 31, 2023 22.20 22.50 22.15 22.15 21.89 21,248
Aug 30, 2023 22.65 22.65 22.25 22.30 22.04 26,315
Aug 29, 2023 22.70 22.70 22.15 22.45 22.19 35,629
Aug 28, 2023 22.15 22.75 22.00 22.55 22.28 70,109
Aug 25, 2023 21.80 21.80 21.55 21.60 21.35 19,504
Aug 24, 2023 21.95 21.95 21.40 21.40 21.15 12,437
Aug 23, 2023 21.60 22.00 21.60 21.85 21.59 7,674
Aug 22, 2023 21.30 21.95 21.30 21.70 21.44 9,039
Aug 21, 2023 22.05 22.15 21.55 21.60 21.35 12,169
Aug 18, 2023 21.60 22.00 21.55 21.80 21.54 12,238
Aug 17, 2023 22.15 22.15 21.70 21.70 21.44 14,549
Aug 16, 2023 21.70 22.25 21.40 22.05 21.79 31,367
Aug 14, 2023 21.20 21.85 21.20 21.70 21.44 12,850
Aug 11, 2023 21.50 21.55 21.30 21.35 21.10 11,355
Aug 10, 2023 21.65 21.70 21.50 21.50 21.25 8,511
Aug 9, 2023 21.60 21.85 21.55 21.55 21.30 5,844
Aug 8, 2023 21.80 21.85 21.50 21.55 21.30 12,229
Aug 7, 2023 22.20 22.20 21.70 21.80 21.54 12,304
Aug 4, 2023 22.05 22.05 21.65 21.75 21.49 14,236
Aug 3, 2023 22.15 22.15 21.75 21.85 21.59 11,382
Aug 2, 2023 22.25 22.30 21.85 22.15 21.89 25,958
Aug 1, 2023 22.90 22.90 22.20 22.20 21.94 14,478
Jul 31, 2023 22.30 22.65 22.30 22.50 22.24 23,759
Jul 28, 2023 22.10 22.55 22.10 22.30 22.04 31,980
Jul 27, 2023 22.05 22.50 22.00 22.50 22.24 36,177
Jul 26, 2023 22.10 22.10 21.65 22.00 21.74 23,020
Jul 25, 2023 21.85 22.15 21.60 22.00 21.74 43,364
Jul 24, 2023 21.55 21.95 21.55 21.80 21.54 23,919
Jul 21, 2023 21.30 21.60 21.30 21.45 21.20 28,148
Jul 20, 2023 21.30 21.50 21.20 21.30 21.05 24,251
Jul 19, 2023 21.65 21.65 21.30 21.30 21.05 11,379
Jul 18, 2023 21.30 21.50 21.20 21.45 21.20 22,813
Jul 17, 2023 21.40 21.55 21.30 21.30 21.05 16,571
Jul 14, 2023 21.55 21.55 21.20 21.30 21.05 17,123
Jul 13, 2023 21.60 21.70 21.25 21.30 21.05 16,594
Jul 12, 2023 21.00 21.70 21.00 21.60 21.35 19,249
Jul 11, 2023 21.40 21.60 20.50 21.30 21.05 50,591
Jul 10, 2023 21.15 21.65 21.15 21.50 21.25 14,268
Jul 7, 2023 21.00 21.45 21.00 21.35 21.10 11,670
Jul 6, 2023 21.50 21.50 21.00 21.00 20.75 33,985
Jul 5, 2023 21.75 21.90 21.40 21.45 21.20 12,467
Jul 4, 2023 21.95 22.05 21.65 21.65 21.40 11,927
Jul 3, 2023 21.85 22.15 21.85 22.05 21.79 11,004
Jun 30, 2023 22.10 22.10 21.90 21.95 21.69 11,741
Jun 29, 2023 22.05 22.15 21.85 21.95 21.69 6,796
Jun 28, 2023 22.10 22.25 21.85 21.90 21.64 11,475
Jun 27, 2023 22.10 22.20 21.95 22.10 21.84 22,499
Jun 26, 2023 22.25 22.25 21.70 21.80 21.54 26,946
Jun 23, 2023 22.10 22.30 22.00 22.20 21.94 9,617
Jun 22, 2023 22.30 22.35 21.85 22.20 21.94 28,439
Jun 21, 2023 22.35 22.60 22.35 22.40 22.14 12,783
Jun 20, 2023 23.30 23.30 22.30 22.40 22.14 23,084
Jun 19, 2023 23.45 23.45 22.70 22.70 22.43 16,197
Jun 16, 2023 23.20 23.40 23.00 23.00 22.73 28,229
Jun 15, 2023 23.45 23.45 22.85 23.10 22.83 25,414
Jun 14, 2023 23.35 23.40 23.15 23.25 22.98 19,419
Jun 13, 2023 23.20 23.30 23.00 23.05 22.78 13,155
Jun 12, 2023 23.20 23.25 22.90 23.00 22.73 19,970
Jun 9, 2023 22.60 23.35 22.60 23.35 23.08 21,978
Jun 8, 2023 23.35 23.35 22.95 23.30 23.03 15,729
Jun 7, 2023 23.10 23.15 22.85 23.15 22.88 14,155
Jun 6, 2023 22.55 23.10 22.55 23.10 22.83 6,396
Jun 5, 2023 23.60 23.60 22.65 22.90 22.63 26,452
Jun 2, 2023 22.85 23.25 22.80 23.10 22.83 12,031
Jun 1, 2023 22.55 22.95 22.55 22.85 22.58 12,335
May 31, 2023 22.50 22.70 22.30 22.45 22.19 25,843
May 30, 2023 22.50 22.85 22.30 22.60 22.33 35,679
May 29, 2023 22.90 22.95 22.35 22.50 22.24 17,082
May 26, 2023 22.95 23.25 22.55 22.90 22.63 20,878
May 25, 2023 22.75 22.90 22.40 22.70 22.43 26,948
May 24, 2023 23.40 23.40 22.60 22.60 22.33 61,996
May 23, 2023 23.50 23.80 23.50 23.50 23.22 11,787
May 22, 2023 23.85 24.25 23.45 23.55 23.27 22,527
May 19, 2023 23.55 24.05 23.55 23.75 23.47 23,572
May 18, 2023 23.90 24.20 23.60 23.60 23.32 34,588
May 17, 2023 23.30 23.85 23.30 23.75 23.47 20,422
May 16, 2023 23.35 23.85 23.20 23.65 23.37 18,055
May 15, 2023 23.35 23.50 23.25 23.30 23.03 6,189
May 12, 2023 23.55 23.65 23.20 23.20 22.93 11,979
May 11, 2023 23.75 23.75 23.35 23.40 23.12 9,579
May 10, 2023 23.50 23.85 23.40 23.65 23.37 15,946
May 9, 2023 23.90 23.90 23.45 23.65 23.37 8,333
May 8, 2023 23.65 23.95 23.35 23.90 23.62 10,790
May 5, 2023 23.20 23.70 22.80 23.50 23.22 72,219
May 4, 2023 23.50 23.60 23.20 23.20 22.93 23,547
May 3, 2023 23.90 23.90 23.35 23.55 23.27 17,386
May 2, 2023 23.75 24.00 23.40 23.75 23.47 23,784
Apr 28, 2023 23.75 23.85 23.55 23.60 23.32 20,515
Apr 27, 2023 23.85 24.35 23.65 23.70 23.42 17,219
Apr 26, 2023 24.15 24.15 23.70 23.95 23.67 20,445
Apr 25, 2023 24.25 24.40 24.10 24.10 23.82 8,511

Related Tickers

IP.MI Interpump Group S.p.A.
40.46
-1.94%
 
EGLA.MI EuroGroup Laminations S.p.A.
4.0320
-1.42%
 
FDA.MI Fidia S.p.A.
0.4740
+0.64%
 
BSS.MI Biesse S.p.A.
11.50
-2.04%
 
PV0.SG Piovan SpA
11.65
-1.27%
 
9NM.F Comal S.p.A.
3.2600
0.00%
 
ELSA.MI ELSA Solutions S.p.A.
4.3000
0.00%
 
ESAU.MI Esautomotion S.p.A.
3.8400
-0.52%
 
SINT.ST SinterCast AB (publ)
101.00
0.00%
 
CML.MI Comal S.p.A.
3.4600
0.00%