Milan - Delayed Quote EUR

DiaSorin S.p.A. (DIA.MI)

95.40 +1.74 (+1.86%)
As of 3:36 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 94.30 95.80 93.72 95.40 95.40 55,176
Apr 25, 2024 95.80 95.84 93.40 93.66 93.66 171,363
Apr 24, 2024 95.76 97.28 94.52 96.02 96.02 259,923
Apr 23, 2024 94.86 96.08 94.04 95.86 95.86 279,687
Apr 22, 2024 91.40 95.08 91.40 94.94 94.94 266,838
Apr 19, 2024 89.44 91.18 88.40 91.18 91.18 161,180
Apr 18, 2024 90.58 91.58 89.16 89.58 89.58 187,114
Apr 17, 2024 89.38 91.24 88.50 90.56 90.56 376,490
Apr 16, 2024 86.90 87.54 86.68 87.36 87.36 120,727
Apr 15, 2024 86.54 88.48 86.50 87.54 87.54 93,351
Apr 12, 2024 88.00 88.48 86.14 86.70 86.70 114,713
Apr 11, 2024 86.50 88.70 86.30 87.50 87.50 136,114
Apr 10, 2024 88.98 89.64 86.40 86.80 86.80 143,517
Apr 9, 2024 85.66 89.04 85.62 88.78 88.78 322,780
Apr 8, 2024 85.00 86.20 84.46 85.76 85.76 203,571
Apr 5, 2024 83.10 84.28 82.72 83.30 83.30 234,735
Apr 4, 2024 85.28 85.46 83.78 83.92 83.92 284,357
Apr 3, 2024 86.24 86.46 85.50 85.50 85.50 172,204
Apr 2, 2024 88.92 89.36 86.18 86.18 86.18 261,356
Mar 28, 2024 88.74 90.34 87.74 89.50 89.50 263,647
Mar 27, 2024 87.80 88.90 87.30 88.90 88.90 179,621
Mar 26, 2024 87.66 87.76 86.64 87.70 87.70 162,024
Mar 25, 2024 88.10 88.56 86.70 87.70 87.70 140,096
Mar 22, 2024 88.60 89.10 87.62 88.18 88.18 197,092
Mar 21, 2024 91.46 91.94 89.02 89.04 89.04 290,938
Mar 20, 2024 94.48 94.66 91.04 91.82 91.82 248,160
Mar 19, 2024 93.82 95.20 92.94 94.70 94.70 217,473
Mar 18, 2024 91.80 95.38 91.50 93.48 93.48 282,169
Mar 15, 2024 96.28 96.28 89.10 91.72 91.72 437,396
Mar 14, 2024 95.60 97.04 95.20 95.64 95.64 159,094
Mar 13, 2024 97.18 97.36 95.80 95.84 95.84 119,763
Mar 12, 2024 94.94 97.14 94.56 96.80 96.80 169,325
Mar 11, 2024 96.32 97.26 94.20 94.66 94.66 199,092
Mar 8, 2024 95.38 97.50 94.46 97.00 97.00 161,232
Mar 7, 2024 93.28 95.66 92.20 95.26 95.26 157,155
Mar 6, 2024 92.90 93.72 92.12 93.70 93.70 118,478
Mar 5, 2024 93.50 95.36 92.74 93.04 93.04 160,758
Mar 4, 2024 96.50 97.46 93.60 93.94 93.94 429,445
Mar 1, 2024 93.68 93.98 90.58 92.48 92.48 288,153
Feb 29, 2024 94.56 95.26 93.30 93.38 93.38 176,481
Feb 28, 2024 95.66 95.98 93.70 94.56 94.56 83,227
Feb 27, 2024 95.08 97.10 94.40 95.66 95.66 181,894
Feb 26, 2024 92.56 95.60 92.00 95.60 95.60 323,015
Feb 23, 2024 93.22 93.64 92.56 92.64 92.64 76,490
Feb 22, 2024 93.70 94.40 93.14 93.14 93.14 114,536
Feb 21, 2024 92.26 93.02 92.04 92.92 92.92 128,149
Feb 20, 2024 89.66 93.30 89.48 92.46 92.46 275,497
Feb 19, 2024 89.70 90.14 89.02 89.44 89.44 77,214
Feb 16, 2024 89.90 90.32 89.26 90.26 90.26 142,469
Feb 15, 2024 87.16 90.16 87.16 89.38 89.38 262,548
Feb 14, 2024 86.48 87.02 86.04 86.78 86.78 66,908
Feb 13, 2024 88.00 88.00 86.30 86.76 86.76 73,544
Feb 12, 2024 87.30 88.22 87.30 87.78 87.78 72,551
Feb 9, 2024 86.14 87.02 85.94 86.96 86.96 67,116
Feb 8, 2024 86.70 86.78 85.78 86.10 86.10 107,199
Feb 7, 2024 85.50 87.16 85.50 87.00 87.00 170,113
Feb 6, 2024 85.06 85.62 83.98 85.22 85.22 115,130
Feb 5, 2024 84.40 85.14 84.02 84.96 84.96 73,292
Feb 2, 2024 85.54 86.40 84.44 84.46 84.46 87,305
Feb 1, 2024 85.30 85.78 84.34 85.02 85.02 151,258
Jan 31, 2024 86.00 86.32 85.52 85.54 85.54 113,027
Jan 30, 2024 86.74 87.22 85.88 85.90 85.90 113,853
Jan 29, 2024 86.44 86.46 84.62 86.40 86.40 120,227
Jan 26, 2024 85.20 86.68 84.64 86.44 86.44 209,474
Jan 25, 2024 84.24 84.84 83.92 84.64 84.64 94,059
Jan 24, 2024 85.90 85.96 84.10 84.48 84.48 118,505
Jan 23, 2024 84.94 85.68 84.22 85.34 85.34 122,484
Jan 22, 2024 85.40 85.84 83.86 84.40 84.40 104,067
Jan 19, 2024 86.34 86.38 84.54 84.92 84.92 149,021
Jan 18, 2024 86.06 86.50 85.10 85.54 85.54 127,282
Jan 17, 2024 86.18 87.00 84.86 86.06 86.06 165,381
Jan 16, 2024 87.34 87.94 86.16 87.20 87.20 209,048
Jan 15, 2024 88.58 88.74 87.74 88.00 88.00 209,995
Jan 12, 2024 90.70 91.18 89.02 89.24 89.24 109,433
Jan 11, 2024 90.90 92.80 89.54 89.64 89.64 187,194
Jan 10, 2024 90.44 90.82 89.78 90.38 90.38 119,651
Jan 9, 2024 90.58 91.26 89.48 90.94 90.94 126,946
Jan 8, 2024 89.42 90.58 88.50 90.58 90.58 112,781
Jan 5, 2024 88.26 89.42 87.74 89.40 89.40 133,961
Jan 4, 2024 90.00 90.58 88.08 88.72 88.72 261,300
Jan 3, 2024 92.90 93.08 89.60 89.98 89.98 248,665
Jan 2, 2024 93.76 94.82 92.86 93.20 93.20 147,931
Dec 29, 2023 93.20 93.74 92.92 93.24 93.24 99,630
Dec 28, 2023 93.18 93.84 92.86 93.20 93.20 75,838
Dec 27, 2023 94.30 94.48 92.90 93.16 93.16 108,712
Dec 22, 2023 92.64 94.98 92.30 93.52 93.52 175,118
Dec 21, 2023 91.00 92.96 90.62 92.66 92.66 163,560
Dec 20, 2023 91.40 91.92 90.52 91.50 91.50 274,384
Dec 19, 2023 90.20 91.42 89.82 91.32 91.32 239,523
Dec 18, 2023 91.80 91.80 87.22 90.12 90.12 519,163
Dec 15, 2023 97.10 97.42 91.68 91.90 91.90 421,810
Dec 14, 2023 89.54 97.28 89.54 97.28 97.28 561,585
Dec 13, 2023 89.14 89.40 87.96 88.44 88.44 102,878
Dec 12, 2023 89.74 90.14 88.46 89.02 89.02 139,282
Dec 11, 2023 89.80 89.86 88.40 89.74 89.74 158,477
Dec 8, 2023 90.80 91.56 89.12 90.24 90.24 131,336
Dec 7, 2023 91.88 92.40 90.54 91.02 91.02 117,845
Dec 6, 2023 87.82 92.12 87.22 91.88 91.88 323,624
Dec 5, 2023 85.02 87.40 84.50 87.34 87.34 261,587
Dec 4, 2023 86.60 87.24 85.04 85.32 85.32 176,773
Dec 1, 2023 86.78 86.84 85.72 86.58 86.58 129,006
Nov 30, 2023 86.62 87.06 85.34 86.94 86.94 283,789
Nov 29, 2023 85.10 88.40 84.68 86.16 86.16 467,328
Nov 28, 2023 87.28 87.28 83.82 85.16 85.16 337,178
Nov 27, 2023 88.08 88.66 87.34 87.60 87.60 139,119
Nov 24, 2023 88.10 89.08 87.74 88.08 88.08 72,254
Nov 23, 2023 88.84 88.84 87.10 88.52 88.52 79,802
Nov 22, 2023 88.08 89.04 87.76 88.80 88.80 48,821
Nov 21, 2023 88.16 88.72 87.36 87.94 87.94 72,049
Nov 20, 2023 89.20 89.78 88.16 88.48 88.48 105,382
Nov 17, 2023 86.96 89.52 86.70 88.76 88.76 274,430
Nov 16, 2023 89.20 89.20 86.32 86.36 86.36 362,268
Nov 15, 2023 91.00 93.60 89.42 89.42 89.42 209,877
Nov 14, 2023 85.36 91.04 84.92 91.00 91.00 241,771
Nov 13, 2023 84.98 85.86 84.54 85.14 85.14 103,972
Nov 10, 2023 87.80 87.92 84.54 84.82 84.82 219,283
Nov 9, 2023 88.62 90.00 88.36 88.38 88.38 150,156
Nov 8, 2023 87.30 89.86 87.20 88.90 88.90 149,547
Nov 7, 2023 86.26 88.48 86.12 87.58 87.58 127,211
Nov 6, 2023 90.30 90.30 86.76 86.80 86.80 277,544
Nov 3, 2023 89.30 92.24 88.30 90.24 90.24 301,096
Nov 2, 2023 86.10 89.64 86.08 88.42 88.42 175,627
Nov 1, 2023 84.36 85.92 83.22 85.92 85.92 155,284
Oct 31, 2023 82.10 84.50 81.90 84.50 84.50 202,097
Oct 30, 2023 82.78 83.48 81.30 82.08 82.08 250,004
Oct 27, 2023 81.42 82.96 81.42 82.40 82.40 196,040
Oct 26, 2023 82.50 82.50 81.24 82.00 82.00 94,688
Oct 25, 2023 84.24 84.32 81.98 82.78 82.78 109,207
Oct 24, 2023 83.84 84.64 83.10 84.30 84.30 88,461
Oct 23, 2023 83.12 83.68 81.58 83.68 83.68 129,655
Oct 20, 2023 82.00 83.36 81.48 82.58 82.58 162,827
Oct 19, 2023 83.40 85.00 81.88 82.22 82.22 136,449
Oct 18, 2023 84.04 84.80 83.50 83.66 83.66 104,535
Oct 17, 2023 84.48 84.80 82.78 84.20 84.20 106,735
Oct 16, 2023 83.82 84.44 83.18 84.40 84.40 69,005
Oct 13, 2023 85.68 85.78 82.52 83.50 83.50 273,883
Oct 12, 2023 86.00 87.26 85.88 86.28 86.28 131,062
Oct 11, 2023 87.60 88.42 85.04 85.50 85.50 193,809
Oct 10, 2023 86.66 88.54 86.46 88.54 88.54 104,870
Oct 9, 2023 88.00 88.00 85.76 85.82 85.82 68,922
Oct 6, 2023 86.94 88.12 85.92 87.72 87.72 158,900
Oct 5, 2023 87.00 87.76 86.76 87.38 87.38 69,160
Oct 4, 2023 85.24 87.18 85.12 86.92 86.92 75,470
Oct 3, 2023 86.00 86.58 85.02 85.54 85.54 77,518
Oct 2, 2023 86.42 87.18 85.38 86.28 86.28 90,397
Sep 29, 2023 85.84 87.60 85.00 86.42 86.42 237,720
Sep 28, 2023 84.58 85.52 84.18 84.52 84.52 83,906
Sep 27, 2023 85.22 86.50 84.80 84.80 84.80 101,788
Sep 26, 2023 85.94 86.06 84.74 84.82 84.82 94,981
Sep 25, 2023 86.38 86.64 85.06 86.00 86.00 113,103
Sep 22, 2023 87.00 87.22 86.10 86.54 86.54 108,172
Sep 21, 2023 89.68 90.04 87.12 87.28 87.28 168,209
Sep 20, 2023 86.60 91.52 86.40 90.32 90.32 333,728
Sep 19, 2023 90.22 90.36 85.72 86.42 86.42 479,276
Sep 18, 2023 92.00 92.80 90.66 90.96 90.96 106,367
Sep 15, 2023 92.88 94.48 92.00 92.12 92.12 376,556
Sep 14, 2023 91.68 92.68 90.96 92.50 92.50 96,298
Sep 13, 2023 91.46 92.16 90.28 91.68 91.68 98,501
Sep 12, 2023 92.86 93.24 91.32 91.56 91.56 92,635
Sep 11, 2023 92.04 94.02 91.84 92.84 92.84 84,343
Sep 8, 2023 93.78 93.90 91.68 91.86 91.86 99,807
Sep 7, 2023 93.34 94.34 91.98 93.50 93.50 92,954
Sep 6, 2023 94.50 94.72 93.34 93.34 93.34 72,437
Sep 5, 2023 96.36 97.06 95.00 95.00 95.00 81,181
Sep 4, 2023 96.60 97.82 96.36 96.36 96.36 106,439
Sep 1, 2023 96.70 97.56 95.30 96.76 96.76 150,479
Aug 31, 2023 95.68 97.56 95.52 97.56 97.56 317,100
Aug 30, 2023 95.38 95.58 94.74 95.54 95.54 77,015
Aug 29, 2023 94.98 95.26 94.06 95.08 95.08 85,009
Aug 28, 2023 93.76 94.96 93.60 94.74 94.74 113,766
Aug 25, 2023 92.98 93.64 92.60 93.02 93.02 149,945
Aug 24, 2023 93.22 94.12 92.76 93.18 93.18 115,997
Aug 23, 2023 92.40 93.08 91.36 92.88 92.88 115,736
Aug 22, 2023 89.46 92.60 89.36 91.92 91.92 135,808
Aug 21, 2023 89.96 90.76 89.38 89.44 89.44 69,454
Aug 18, 2023 89.50 89.92 89.18 89.80 89.80 127,525
Aug 17, 2023 89.80 90.02 89.18 89.22 89.22 160,638
Aug 16, 2023 90.00 90.36 89.32 90.28 90.28 156,978
Aug 14, 2023 91.48 91.64 90.26 91.28 91.28 102,557
Aug 11, 2023 94.22 94.28 90.52 91.50 91.50 334,175
Aug 10, 2023 94.78 95.06 93.64 94.88 94.88 101,269
Aug 9, 2023 94.44 95.34 94.08 94.80 94.80 99,838
Aug 8, 2023 95.04 95.04 93.10 94.00 94.00 113,680
Aug 7, 2023 94.50 96.06 94.44 95.06 95.06 94,172
Aug 4, 2023 97.62 97.62 94.06 95.20 95.20 173,235
Aug 3, 2023 97.52 98.02 96.88 97.80 97.80 89,875
Aug 2, 2023 98.38 98.38 96.00 97.66 97.66 126,229
Aug 1, 2023 101.00 101.70 98.78 98.78 98.78 101,458
Jul 31, 2023 101.75 102.45 100.90 102.05 102.05 135,838
Jul 28, 2023 99.22 102.70 98.12 101.30 101.30 137,289
Jul 27, 2023 96.30 101.10 96.30 100.70 100.70 319,627
Jul 26, 2023 95.56 96.16 94.76 95.96 95.96 91,120
Jul 25, 2023 94.22 95.80 93.68 95.54 95.54 198,603
Jul 24, 2023 93.38 94.86 93.28 94.02 94.02 169,557
Jul 21, 2023 93.36 93.96 92.48 93.38 93.38 151,620
Jul 20, 2023 93.54 94.16 92.98 93.40 93.40 167,650
Jul 19, 2023 94.12 95.14 93.84 93.92 93.92 113,315
Jul 18, 2023 92.02 94.42 91.20 94.04 94.04 184,664
Jul 17, 2023 93.44 93.70 91.74 92.20 92.20 145,773
Jul 14, 2023 94.58 94.70 93.38 93.80 93.80 105,637
Jul 13, 2023 94.94 95.80 93.72 94.36 94.36 104,702
Jul 12, 2023 92.86 95.14 91.96 94.96 94.96 161,807
Jul 11, 2023 92.38 93.70 91.64 92.32 92.32 130,351
Jul 10, 2023 91.48 92.50 90.60 91.56 91.56 134,367
Jul 7, 2023 91.04 92.38 89.26 91.50 91.50 160,747
Jul 6, 2023 93.60 93.82 90.78 90.90 90.90 161,596
Jul 5, 2023 93.10 94.70 93.10 93.78 93.78 85,765
Jul 4, 2023 94.08 94.82 93.10 93.30 93.30 182,137
Jul 3, 2023 95.00 95.48 93.60 93.60 93.60 158,860
Jun 30, 2023 93.14 95.58 93.12 95.40 95.40 237,289
Jun 29, 2023 93.20 93.50 92.04 92.64 92.64 112,594
Jun 28, 2023 91.60 93.50 91.50 93.08 93.08 173,957
Jun 27, 2023 95.46 95.68 90.22 91.12 91.12 415,770
Jun 26, 2023 96.20 97.08 95.26 95.26 95.26 141,271
Jun 23, 2023 96.96 98.40 95.32 96.10 96.10 198,604
Jun 22, 2023 97.00 97.38 96.42 97.08 97.08 121,362
Jun 21, 2023 97.84 99.10 97.02 97.10 97.10 103,381
Jun 20, 2023 98.96 99.30 97.80 97.80 97.80 94,635
Jun 19, 2023 100.00 100.40 98.76 98.96 98.96 132,960
Jun 16, 2023 98.54 101.75 98.34 100.75 100.75 280,197
Jun 15, 2023 97.86 98.50 97.42 97.76 97.76 190,355
Jun 14, 2023 97.60 99.78 97.20 97.86 97.86 233,872
Jun 13, 2023 97.86 98.10 97.00 97.44 97.44 142,079
Jun 12, 2023 96.64 97.90 96.64 97.38 97.38 107,018
Jun 9, 2023 96.96 97.82 96.50 96.72 96.72 106,525
Jun 8, 2023 97.50 97.74 96.10 96.94 96.94 252,760
Jun 7, 2023 97.78 98.32 96.92 97.52 97.52 163,075
Jun 6, 2023 96.10 98.28 96.10 98.26 98.26 146,191
Jun 5, 2023 98.60 98.78 97.00 97.00 97.00 115,753
Jun 2, 2023 98.90 99.24 97.90 98.84 98.84 86,784
Jun 1, 2023 96.76 99.10 96.76 98.12 98.12 91,061
May 31, 2023 96.80 98.26 96.04 96.20 96.20 288,886
May 30, 2023 98.72 99.00 97.10 97.56 97.56 121,164
May 29, 2023 99.56 99.74 98.66 98.78 98.78 97,512
May 26, 2023 99.62 99.62 97.94 99.22 99.22 160,142
May 25, 2023 99.60 99.60 98.86 98.98 98.98 92,962
May 24, 2023 101.10 101.15 97.18 99.04 99.04 203,108
May 23, 2023 103.45 104.80 101.70 101.70 101.70 116,189
May 22, 2023 1.10 Dividend
May 22, 2023 101.25 103.60 100.55 102.85 102.85 119,441
May 19, 2023 102.40 103.55 102.00 102.40 101.30 162,713
May 18, 2023 101.95 102.05 100.35 101.60 100.51 157,180
May 17, 2023 105.10 105.25 101.55 101.55 100.46 172,969
May 16, 2023 105.10 106.30 105.00 105.55 104.42 94,473
May 15, 2023 105.70 106.90 105.05 105.05 103.92 108,965
May 12, 2023 105.30 105.85 102.85 105.60 104.47 229,715
May 11, 2023 105.85 106.55 104.20 104.75 103.62 131,761
May 10, 2023 102.15 105.65 102.15 105.55 104.42 246,818
May 9, 2023 101.50 104.00 98.60 102.20 101.10 478,838
May 8, 2023 104.70 104.75 101.10 102.05 100.95 168,493
May 5, 2023 100.35 105.10 100.10 104.45 103.33 293,245
May 4, 2023 97.76 100.40 97.24 99.78 98.71 160,173
May 3, 2023 97.42 98.18 97.00 97.96 96.91 95,364
May 2, 2023 99.00 99.28 97.34 97.72 96.67 103,866
Apr 28, 2023 97.68 98.62 97.32 98.48 97.42 211,184
Apr 27, 2023 96.60 97.48 96.30 97.32 96.27 96,353
Apr 26, 2023 97.00 97.80 96.46 96.46 95.42 128,854

Related Tickers

BIM.PA bioMérieux S.A.
100.60
+1.10%
 
QGEN Qiagen N.V.
41.35
+0.65%
 
SYAB.DE SYNLAB AG
10.54
+0.38%
 
QIA.DE Qiagen N.V.
38.55
+1.61%
 
OLK Olink Holding AB (publ)
23.16
+0.39%
 
BNR Burning Rock Biotech Limited
0.8501
+0.01%
 
ERF.PA Eurofins Scientific SE
56.16
-2.33%
 
MTD Mettler-Toledo International Inc.
1,228.90
-0.33%
 
SQIDF SQI Diagnostics Inc.
0.0149
0.00%
 
SZLSF StageZero Life Sciences Ltd.
0.0400
0.00%