U.S. Markets open in 3 hrs 28 mins

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


Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
21.88+0.03 (+0.14%)
As of 11:40AM CEST. Market open.
DateOpenHighLowCloseAdj Close*Volume
Jun 26, 201721.7921.9621.7921.8821.882,381
Jun 23, 201721.8421.9621.5921.8521.8512,751
Jun 22, 201721.6121.8521.4121.8221.8216,830
Jun 21, 201721.4621.6121.0021.4321.4324,885
Jun 20, 201721.7621.8021.2621.3121.3117,186
Jun 19, 201721.6021.8021.5821.7621.768,785
Jun 16, 201721.7122.0821.4421.5821.5858,932
Jun 15, 201722.1222.1221.6521.8321.8313,228
Jun 14, 201721.9422.5521.9422.3222.3216,168
Jun 13, 201721.7822.3821.7822.2122.2162,846
Jun 12, 201721.9822.4421.8421.8821.8820,027
Jun 09, 201721.8422.4121.8122.2222.2257,155
Jun 08, 201721.8522.0921.6321.9721.9769,910
Jun 07, 201721.8022.1321.7421.9621.9626,603
Jun 06, 201722.2122.3621.6021.8721.8735,698
Jun 05, 201722.6722.8522.3122.3222.3210,995
Jun 02, 201722.4522.8022.4522.8022.8012,994
Jun 01, 201722.4422.6622.1122.5422.5457,934
May 31, 201722.9922.9922.4022.4522.4538,496
May 30, 201722.6522.9522.2522.9122.9158,792
May 29, 201722.8123.0622.7022.7322.7311,283
May 26, 201722.7423.0922.5922.9722.9726,057
May 25, 201722.9222.9922.6422.8722.8730,676
May 24, 201722.6022.9922.4522.8822.8828,638
May 23, 201722.5023.0022.4622.7322.7337,552
May 22, 201722.8022.9222.4222.5622.5635,365
May 19, 201722.0722.7922.0522.7922.7934,712
May 18, 201722.1522.2021.4422.2022.2064,595
May 17, 201722.7022.8822.2222.2222.2236,212
May 16, 201722.9023.1022.7022.8522.8585,673
May 15, 201722.9023.0022.5622.9822.9845,857
May 12, 201722.8623.0022.7522.9022.9028,388
May 11, 201722.7023.0322.6422.9022.9044,530
May 10, 201722.9523.2022.6622.7222.7292,377
May 09, 201722.5323.1022.5022.9022.9068,040
May 08, 201722.8222.8222.4122.5322.5361,532
May 05, 201722.8323.1022.5622.7422.7490,206
May 04, 201722.8123.2022.5722.9522.9564,135
May 03, 201723.1223.1922.5922.7522.7560,557
May 02, 201722.9523.2922.8223.0023.0097,968
Apr 28, 201723.0123.1022.8722.9522.9531,821
Apr 27, 201723.2723.2722.7523.0023.0048,402
Apr 26, 201723.5023.7323.1323.1423.14136,741
Apr 25, 201722.4523.3922.3023.3023.30203,523
Apr 24, 201722.1222.8722.1222.3722.37121,977
Apr 21, 201722.5522.8021.8422.0222.0275,417
Apr 20, 201722.5522.5522.2822.4622.4628,824
Apr 19, 201722.1022.5722.0922.4122.4171,142
Apr 18, 201722.0522.4321.8422.1022.1092,155
Apr 13, 201722.1822.5022.0222.0522.05110,838
Apr 12, 201722.2222.7022.1422.2422.2442,645
Apr 11, 201721.9222.5921.9222.1022.1045,217
Apr 10, 201722.3022.3021.9622.0722.0714,357
Apr 07, 201722.0022.3322.0022.2022.2049,295
Apr 06, 201721.9922.3021.9622.1822.1839,266
Apr 05, 201722.1322.4021.9122.2322.2350,029
Apr 04, 201721.9722.1521.7222.1522.1522,191
Apr 03, 201721.8322.1821.7021.8021.8028,637
Mar 31, 201722.0122.1521.7821.9521.9533,960
Mar 30, 201721.5922.2021.5922.1922.1930,324
Mar 29, 201722.4022.5721.6921.6921.6963,283
Mar 28, 201722.5522.8022.3422.5522.5582,957
Mar 27, 201722.1422.5922.0622.5722.5764,884
Mar 24, 201722.0722.5122.0722.4522.4583,576
Mar 23, 201721.9022.2421.8522.2022.2056,950
Mar 22, 201721.4621.9521.1921.9421.9483,043
Mar 21, 201721.4021.7621.3021.5421.54106,417
Mar 20, 201721.1221.7620.9021.4421.4466,148
Mar 17, 201721.0021.1920.7420.7620.7656,794
Mar 16, 201720.5621.0020.5320.8720.8745,882
Mar 15, 201720.3520.9820.3520.7020.7029,568
Mar 14, 201720.8320.9420.4520.4920.4922,820
Mar 13, 201720.7220.9820.5420.8320.8337,137
Mar 10, 201720.7220.7520.5820.7220.7219,679
Mar 09, 201720.4420.6920.4120.6920.6914,734
Mar 08, 201720.7020.9220.3320.5620.5678,089
Mar 07, 201720.7521.1420.5921.0021.0041,845
Mar 06, 201720.6220.7220.3520.7220.7214,235
Mar 03, 201720.6620.7020.2520.4120.4118,297
Mar 02, 201720.9020.9820.5820.5820.5816,302
Mar 01, 201720.8020.9920.7220.9420.9418,717
Feb 28, 201720.8220.9220.5520.8520.8519,856
Feb 27, 201720.2820.8020.2820.5920.597,716
Feb 24, 201720.9021.1520.3020.5520.55135,669
Feb 23, 201720.7920.9520.3220.9020.9049,075
Feb 22, 201720.1620.5320.0820.5020.5052,583
Feb 21, 201720.3020.3019.9020.0020.0041,413
Feb 20, 201720.0220.3020.0220.3020.3011,363
Feb 17, 201719.9020.1819.8420.1620.1613,563
Feb 16, 201719.9320.2119.7519.9019.9054,840
Feb 15, 201720.0420.0919.7020.0520.0519,035
Feb 14, 201719.9020.0519.8820.0420.0458,575
Feb 13, 201720.0020.1019.9019.9319.9313,551
Feb 10, 201719.7020.0019.6119.9019.9057,463
Feb 09, 201719.7519.9019.6219.7319.7318,360
Feb 08, 201719.9519.9519.2519.6819.6831,091
Feb 07, 201719.8419.9019.5519.9019.9011,515
Feb 06, 201719.9219.9219.6019.7819.789,926
Feb 03, 201720.0820.0819.4819.8819.8818,898
Feb 02, 201720.0520.1219.8720.0020.008,343
*Close price adjusted for dividends and splits.
Loading more data...