U.S. Markets close in 36 mins.

Datalogic S.p.A. (DAL.MI)


Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
25.20+0.20 (+0.80%)
At close: 5:35PM CEST
DateOpenHighLowCloseAdj Close*Volume
May 25, 201725.2725.3024.8525.2025.2035,034
May 24, 201724.8525.3324.8525.0025.0072,499
May 23, 201725.1925.2024.9724.9724.9781,299
May 22, 201724.6625.1324.6625.0525.0570,832
May 19, 201725.4025.4024.8125.1725.17133,696
May 18, 201724.9525.2524.4025.2525.25117,978
May 17, 201725.8925.8924.7825.2325.231,870,247
May 16, 201726.0326.8025.7626.5026.50183,273
May 15, 201725.7026.0525.3625.8025.80194,343
May 12, 201725.6325.9925.3825.5125.5160,126
May 11, 201725.8626.1025.6525.9025.9049,282
May 10, 201726.1026.1425.6125.7025.7086,794
May 09, 201725.6426.5025.6426.0226.02100,656
May 08, 201726.0026.0024.4125.7425.74151,964
May 08, 20170.3 Dividend
May 05, 201725.5026.1025.2225.8025.80120,157
May 04, 201725.6626.0525.3425.5525.5591,615
May 03, 201725.8025.8725.1325.5525.55111,895
May 02, 201725.1825.8225.1825.8025.8082,134
Apr 28, 201724.6325.1824.5025.1825.1884,328
Apr 27, 201723.8224.6323.6224.6324.6390,782
Apr 26, 201722.8623.8322.3123.8223.82268,168
Apr 25, 201723.0023.1422.9323.1423.1464,264
Apr 24, 201723.1023.5122.8423.0023.00103,774
Apr 21, 201723.7023.7022.8523.0723.0780,226
Apr 20, 201723.6023.9023.4123.5823.5836,595
Apr 19, 201723.3323.9023.3323.6523.6560,545
Apr 18, 201723.7123.8323.0023.4123.4182,980
Apr 13, 201723.9024.3023.5323.7123.7140,398
Apr 12, 201723.9624.0423.8024.0024.0026,523
Apr 11, 201724.1524.1523.7023.7023.7051,371
Apr 10, 201724.3924.3923.8224.1924.1934,780
Apr 07, 201723.8024.3823.8024.2924.2945,400
Apr 06, 201724.0724.2123.8424.0024.0039,893
Apr 05, 201724.2324.5524.1024.3424.3442,950
Apr 04, 201724.2724.4024.0024.1024.1042,562
Apr 03, 201724.0924.4023.7924.1024.1079,159
Mar 31, 201724.5024.5723.9224.0924.0950,411
Mar 30, 201724.5024.5023.6524.5024.5054,186
Mar 29, 201724.5424.5424.2524.4024.4041,005
Mar 28, 201724.7624.7924.3024.4024.4053,936
Mar 27, 201724.2424.3723.9024.3724.3790,883
Mar 24, 201724.3524.4924.2124.2424.2451,352
Mar 23, 201724.3024.5623.9124.5524.5570,881
Mar 22, 201723.9624.1723.5824.1724.1760,196
Mar 21, 201724.1024.3523.8224.1224.1253,227
Mar 20, 201724.3024.3623.8224.1024.1073,296
Mar 17, 201723.6423.9523.4923.9523.95111,550
Mar 16, 201723.4923.7323.2623.6423.6493,311
Mar 15, 201723.1523.4023.0923.2723.2740,374
Mar 14, 201723.2023.4622.8123.3023.3067,885
Mar 13, 201721.9522.9621.8822.8522.8591,513
Mar 10, 201721.8922.4521.8022.0922.0970,483
Mar 09, 201721.6021.7721.2221.7721.7734,640
Mar 08, 201721.3121.6021.2221.6021.6038,810
Mar 07, 201721.2021.3420.9621.1821.1831,544
Mar 06, 201721.0921.1920.7621.1021.1040,224
Mar 03, 201720.3721.0120.3721.0021.0079,086
Mar 02, 201719.7620.5019.7620.4820.4888,059
Mar 01, 201719.8919.9419.8119.9419.9487,303
Feb 28, 201720.0420.0519.6519.8919.8949,939
Feb 27, 201719.7720.0019.7720.0020.0069,039
Feb 24, 201719.8119.9919.4519.6019.6076,289
Feb 23, 201720.1720.2019.8419.8619.8635,394
Feb 22, 201720.2620.2719.8520.0820.0842,813
Feb 21, 201720.2520.2720.0720.1020.1028,603
Feb 20, 201720.4520.5620.2020.2620.2651,123
Feb 17, 201720.0620.4520.0520.4520.4530,805
Feb 16, 201720.4020.4720.0520.3020.3060,603
Feb 15, 201720.6720.9120.2620.5520.5565,602
Feb 14, 201720.7120.8520.5020.6120.6147,089
Feb 13, 201720.3020.6520.2020.5520.5531,527
Feb 10, 201720.4920.5120.1620.2620.2634,751
Feb 09, 201720.0320.6719.9420.3220.3252,127
Feb 08, 201720.0520.3919.8319.9019.9071,294
Feb 07, 201719.8119.9919.8119.8219.8244,243
Feb 06, 201719.9020.0819.7019.7619.7656,969
Feb 03, 201720.1920.1919.6119.7519.7527,401
Feb 02, 201719.7520.2019.7319.7519.7566,867
Feb 01, 201719.1719.9919.1419.6719.67150,041
Jan 31, 201719.0019.1718.7418.9718.9744,743
Jan 30, 201719.4019.9018.7218.9018.9070,815
Jan 27, 201719.2819.3419.0819.2719.2727,772
Jan 26, 201718.7019.2018.7019.1019.1025,422
Jan 25, 201719.1519.3518.7318.7818.7822,012
Jan 24, 201719.5119.5118.9019.1519.1523,627
Jan 23, 201719.4019.4119.0119.2719.2724,914
Jan 20, 201719.3519.4019.0019.4019.4039,512
Jan 19, 201719.1519.5918.8019.1219.1235,205
Jan 18, 201719.5519.5519.1019.2219.2219,095
Jan 17, 201719.3719.3719.1519.3119.3125,736
Jan 16, 201719.4019.5919.2019.3319.3340,720
Jan 13, 201719.1519.3919.1519.3919.3933,540
Jan 12, 201718.6519.1618.1818.9718.9796,482
Jan 11, 201718.6218.6218.3318.5418.5427,019
Jan 10, 201718.4518.6418.1718.4518.4535,362
Jan 09, 201718.6818.6818.1518.2618.2623,496
Jan 06, 201718.2718.5918.2718.5018.5027,561
Jan 05, 201718.4018.5318.3018.5018.5040,908
Jan 04, 201718.9519.0018.2418.2918.2975,992
*Close price adjusted for dividends and splits.
Loading more data...