DAN.MI - Danieli & C. Officine Meccaniche S.p.A.

Milan - Milan Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201916.2216.2216.0016.0016.00676
Jul 16, 201915.9416.1615.9416.0216.0223,925
Jul 15, 201915.8416.2015.8415.9415.9442,950
Jul 12, 201916.2416.2415.6415.8215.8242,893
Jul 11, 201916.0416.3216.0016.0816.0815,701
Jul 10, 201916.3416.4216.1416.1816.188,149
Jul 09, 201916.3416.4616.3216.3216.325,603
Jul 08, 201916.4416.5016.3216.3216.326,135
Jul 05, 201916.8416.8416.4216.4216.4222,421
Jul 04, 201916.4416.8416.4416.5816.5822,331
Jul 03, 201916.5016.6816.4216.5016.5018,797
Jul 02, 201916.7016.7016.3216.5416.5418,050
Jul 01, 201916.1616.6016.1216.6016.6020,824
Jun 28, 201915.9416.1615.8816.1216.1211,864
Jun 27, 201915.9616.1015.7815.9815.9821,487
Jun 26, 201916.1616.1815.9216.0416.046,520
Jun 25, 201916.1816.2416.1016.2216.229,715
Jun 24, 201916.6616.6616.1016.1016.1014,419
Jun 21, 201916.6016.8016.3816.6816.6838,097
Jun 20, 201916.3216.7216.3216.3816.3822,629
Jun 19, 201916.5616.6616.2616.4016.4018,408
Jun 18, 201916.5216.6816.4616.4616.4639,729
Jun 17, 201916.5016.6216.5016.5416.5422,992
Jun 14, 201916.5016.6216.4616.5016.5037,103
Jun 13, 201915.6416.6815.6416.5816.5848,759
Jun 12, 201915.7615.7615.6215.7215.729,573
Jun 11, 201915.5215.9015.5015.7015.7011,473
Jun 10, 201915.5215.7015.3015.5815.5820,430
Jun 07, 201915.5415.8815.3215.4015.4030,809
Jun 06, 201915.8616.0015.3215.5015.5027,300
Jun 05, 201915.7615.9815.5815.8615.8649,735
Jun 04, 201915.1815.8815.1815.7815.7835,178
Jun 03, 201915.1215.4215.0015.3815.3817,632
May 31, 201915.7015.7615.3015.3015.3039,174
May 30, 201915.5015.8815.5015.6215.6219,352
May 29, 201915.7015.8015.1415.4415.4428,040
May 28, 201915.9215.9215.7215.8015.8013,099
May 27, 201916.1416.1815.7815.9015.9025,043
May 24, 201916.0216.0815.8215.9415.9411,696
May 23, 201916.1816.2815.7215.7215.7215,236
May 22, 201915.7216.3015.7216.0616.0615,878
May 21, 201915.8616.0415.7015.7615.7623,693
May 20, 201916.1416.4015.6015.6415.6422,488
May 17, 201916.4016.6616.0216.1616.1625,946
May 16, 201916.7016.7016.3816.5416.5442,973
May 15, 201916.9816.9816.0816.4616.4676,066
May 14, 201916.5216.7616.3616.5216.52101,404
May 13, 201916.9616.9616.3216.5016.5040,064
May 10, 201917.3617.5216.6417.0017.0047,412
May 09, 201917.2617.4017.2417.2617.2640,911
May 08, 201917.3817.3817.2617.2617.2627,584
May 07, 201917.7217.8217.1617.3817.3845,906
May 06, 201917.9818.0817.7017.8417.8427,230
May 03, 201918.1818.4818.1818.3418.3414,480
May 02, 201918.2818.4817.8218.2618.2611,139
Apr 30, 201917.8218.2817.8218.1618.167,484
Apr 29, 201917.8418.2017.8417.9217.928,828
Apr 26, 201918.0018.1817.9618.0618.068,387
Apr 25, 201917.6218.0617.6218.0618.0630,729
Apr 24, 201917.7817.8417.6817.7217.726,625
Apr 23, 201917.6617.8817.6617.8617.8647,781
Apr 18, 201917.8217.9617.6017.8017.8026,446
Apr 17, 201917.8218.0417.8017.8017.8021,116
Apr 16, 201918.0018.1217.8017.8217.8217,443
Apr 15, 201917.7818.2017.5818.0018.0033,449
Apr 12, 201918.1818.2017.7218.0818.0831,843
Apr 11, 201918.2018.4218.1018.1018.1022,596
Apr 10, 201918.6618.8018.1818.2418.2430,697
Apr 09, 201919.2819.4218.4018.6618.6647,242
Apr 08, 201919.4219.5019.0419.2819.2818,627
Apr 05, 201919.2619.6019.2619.4219.4221,478
Apr 04, 201919.3619.6419.2419.4419.4450,235
Apr 03, 201918.5219.4618.5219.4619.46112,376
Apr 02, 201918.0818.9618.0818.6018.60107,467
Apr 01, 201917.9218.3017.7618.0418.0434,581
Mar 29, 201917.4017.9417.2617.8617.8636,590
Mar 28, 201917.5217.6417.1617.3817.3837,134
Mar 27, 201917.4217.6217.1817.6017.6021,788
Mar 26, 201917.5217.6017.4217.4617.4615,799
Mar 25, 201917.4017.9817.3617.4017.4061,264
Mar 22, 201917.2617.2816.9417.1617.1616,712
Mar 21, 201917.0017.2017.0017.0417.049,126
Mar 20, 201917.0417.3217.0217.0217.0210,457
Mar 19, 201916.9017.2816.9017.1617.1610,130
Mar 18, 201916.9817.2016.7816.9616.9619,265
Mar 15, 201917.4217.4216.7017.0017.0043,526
Mar 14, 201917.1017.1416.8016.8816.888,805
Mar 13, 201916.9817.1816.5816.9816.9831,398
Mar 12, 201916.8817.1216.8216.9016.9017,451
Mar 11, 201917.0017.0816.7216.8816.8818,087
Mar 08, 201917.2617.3816.8816.9016.9026,100
Mar 07, 201917.7817.9417.1617.3817.3835,824
Mar 06, 201917.9017.9217.4017.5417.5446,188
Mar 05, 201917.8017.9017.7817.8017.807,788
Mar 04, 201917.8817.9017.6217.9017.9015,234
Mar 01, 201917.6217.8617.6217.6817.688,339
Feb 28, 201917.2217.7617.2217.7017.7028,460
Feb 27, 201917.1617.5017.0617.2817.2814,233
Feb 26, 201917.4417.5217.2817.2817.2816,875
Feb 25, 201917.6617.6617.4417.4817.4810,410
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...