Milan - Delayed Quote
EUR
DiaSorin S.p.A. (DIA.MI)
80.56
-0.04
(-0.05%)
At close: October 30 at 5:35:13 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
81.04
81.28
80.00
80.56
80.56
92,271
Oct 29, 2026
81.68
81.84
80.10
80.60
80.60
115,226
Oct 28, 2026
80.44
81.98
80.00
81.76
81.76
119,964
Oct 27, 2026
79.88
80.80
78.72
80.70
80.70
112,380
Oct 26, 2026
80.00
80.90
79.26
80.90
80.90
95,328
Oct 23, 2026
79.06
80.60
79.04
79.72
79.72
165,324
Oct 22, 2026
78.74
79.96
78.16
79.64
79.64
151,184
Oct 21, 2026
80.60
82.30
77.80
78.16
78.16
461,073
Oct 20, 2026
77.14
79.50
77.02
79.50
79.50
165,284
Oct 19, 2026
77.36
77.64
76.48
77.38
77.38
84,934
Oct 16, 2026
77.04
77.96
76.92
77.24
77.24
114,197
Oct 15, 2026
78.06
78.76
76.98
77.50
77.50
103,702
Oct 14, 2026
78.14
78.86
77.74
78.48
78.48
84,987
Oct 13, 2026
77.04
78.60
77.00
78.16
78.16
94,655
Oct 12, 2026
77.24
78.36
77.24
77.80
77.80
66,289
Oct 9, 2026
76.18
77.84
76.18
77.42
77.42
119,017
Oct 8, 2026
76.34
76.96
74.84
75.42
75.42
165,596
Oct 7, 2026
77.22
78.84
76.50
76.62
76.62
159,165
Oct 6, 2026
76.00
79.70
76.00
76.94
76.94
271,260
Oct 5, 2026
75.06
76.74
74.72
75.92
75.92
185,133
Oct 2, 2026
73.46
75.06
72.80
74.90
74.90
212,338
Oct 1, 2026
76.50
76.78
73.22
74.00
74.00
298,231
Sep 30, 2026
78.86
79.26
76.80
76.80
76.80
186,138
Sep 29, 2026
79.28
79.52
77.60
78.50
78.50
126,717
Sep 28, 2026
78.40
79.50
78.40
79.28
79.28
124,907
Sep 25, 2026
78.54
79.20
78.00
78.80
78.80
104,002
Sep 24, 2026
78.10
79.72
77.70
78.54
78.54
261,652
Sep 23, 2026
76.40
78.12
76.20
78.12
78.12
112,946
Sep 22, 2026
77.00
77.68
75.26
76.18
76.18
238,004
Sep 21, 2026
77.00
78.39
76.46
77.98
77.98
242,921
Sep 18, 2026
76.40
78.52
76.26
76.62
76.62
1,156,676
Sep 17, 2026
75.28
76.66
74.94
76.26
76.26
288,055
Sep 16, 2026
74.00
75.34
73.68
75.28
75.28
145,848
Sep 15, 2026
73.72
74.28
73.14
74.18
74.18
132,601
Sep 14, 2026
73.44
75.06
73.44
73.90
73.90
127,118
Sep 11, 2026
73.62
73.90
72.70
73.40
73.40
73,181
Sep 10, 2026
74.22
74.70
73.18
73.60
73.60
77,399
Sep 9, 2026
73.20
75.06
73.10
74.00
74.00
124,787
Sep 8, 2026
74.00
74.36
73.26
73.62
73.62
103,721
Sep 7, 2026
75.00
75.20
73.64
74.04
74.04
163,535
Sep 4, 2026
76.62
77.38
75.36
75.36
75.36
122,938
Sep 3, 2026
76.10
77.10
75.74
76.76
76.76
126,349
Sep 2, 2026
75.00
76.70
74.44
76.38
76.38
211,681
Sep 1, 2026
76.42
77.40
75.84
75.84
75.84
190,146
Aug 31, 2026
76.42
76.70
75.74
75.88
75.88
287,642
Aug 28, 2026
77.00
77.50
76.38
76.62
76.62
170,669
Aug 27, 2026
75.16
77.00
74.70
77.00
77.00
183,344
Aug 26, 2026
76.00
76.14
75.04
75.66
75.66
116,144
Aug 25, 2026
75.18
75.96
74.92
75.96
75.96
64,276
Aug 24, 2026
74.90
76.10
74.90
75.48
75.48
125,240
Aug 21, 2026
74.50
75.24
74.10
75.14
75.14
93,397
Aug 20, 2026
74.00
74.72
73.56
74.72
74.72
141,199
Aug 19, 2026
73.56
74.00
72.84
73.54
73.54
110,835
Aug 18, 2026
74.42
74.64
73.56
73.72
73.72
92,859
Aug 17, 2026
74.20
74.52
73.84
74.50
74.50
97,961
Aug 14, 2026
74.90
75.32
74.38
74.42
74.42
96,150
Aug 13, 2026
74.30
74.90
73.60
74.90
74.90
136,086
Aug 12, 2026
74.40
74.82
73.30
74.04
74.04
337,939
Aug 11, 2026
75.90
76.58
75.20
76.58
76.58
176,011
Aug 10, 2026
75.64
76.28
74.58
76.28
76.28
141,673
Aug 7, 2026
74.70
76.26
74.66
75.40
75.40
251,852
Aug 6, 2026
75.00
75.20
73.90
74.46
74.46
118,192
Aug 5, 2026
74.04
75.02
73.84
74.92
74.92
132,598
Aug 4, 2026
74.00
75.34
73.38
74.50
74.50
191,765
Aug 3, 2026
72.50
76.46
72.36
75.16
75.16
567,451
Jul 31, 2026
69.40
72.76
68.74
71.86
71.86
747,077
Jul 30, 2026
70.50
71.30
68.82
68.96
68.96
166,617
Jul 29, 2026
70.40
71.48
70.02
70.86
70.86
279,951
Jul 28, 2026
65.70
70.62
63.00
70.62
70.62
486,326
Jul 27, 2026
67.32
67.48
66.68
67.08
67.08
168,973
Jul 24, 2026
67.02
67.72
66.52
66.74
66.74
151,611
Jul 23, 2026
66.76
67.40
66.20
66.82
66.82
116,775
Jul 22, 2026
67.42
68.32
67.00
67.00
67.00
153,763
Jul 21, 2026
69.80
69.98
67.42
67.42
67.42
279,230
Jul 20, 2026
69.50
70.46
69.10
70.20
70.20
105,441
Jul 17, 2026
69.22
70.12
68.88
69.32
69.32
161,314
Jul 16, 2026
69.20
70.24
68.96
69.78
69.78
131,069
Jul 15, 2026
70.00
70.02
69.46
69.46
69.46
106,790
Jul 14, 2026
68.80
70.46
68.38
69.68
69.68
185,659
Jul 13, 2026
69.16
70.20
68.58
69.48
69.48
198,425
Jul 10, 2026
69.00
71.78
67.62
68.82
68.82
467,204
Jul 9, 2026
66.26
70.68
66.24
69.54
69.54
448,005
Jul 8, 2026
66.40
67.36
66.06
66.58
66.58
202,840
Jul 7, 2026
68.12
68.96
66.92
67.00
67.00
368,144
Jul 6, 2026
69.76
70.96
69.70
70.16
70.16
112,744
Jul 3, 2026
69.12
70.10
69.06
69.80
69.80
136,188
Jul 2, 2026
69.96
70.50
69.38
69.38
69.38
128,782
Jul 1, 2026
68.32
70.32
67.98
69.76
69.76
212,969
Jun 30, 2026
69.90
69.92
67.54
67.76
67.76
238,260
Jun 29, 2026
68.78
70.26
68.60
69.96
69.96
331,777
Jun 26, 2026
66.50
68.48
66.36
68.34
68.34
208,577
Jun 25, 2026
66.52
67.52
66.34
66.40
66.40
239,419
Jun 24, 2026
64.60
67.40
64.56
66.48
66.48
223,750
Jun 23, 2026
65.10
65.90
64.46
64.46
64.46
212,056
Jun 22, 2026
65.20
65.92
64.62
65.46
65.46
142,958
Jun 19, 2026
64.16
66.04
64.16
65.06
65.06
291,377
Jun 18, 2026
64.34
64.44
62.96
63.74
63.74
265,343
Jun 17, 2026
64.66
66.60
64.22
64.56
64.56
352,321
Jun 16, 2026
66.68
67.24
66.44
66.44
66.44
209,255
Jun 15, 2026
67.52
67.96
66.58
67.30
67.30
199,784
Jun 12, 2026
69.16
69.16
66.50
66.50
66.50
238,325
Jun 11, 2026
69.70
69.70
68.44
68.50
68.50
218,383
Jun 10, 2026
70.72
70.98
69.74
70.08
70.08
162,156
Jun 9, 2026
70.14
71.48
69.98
70.72
70.72
184,624
Jun 8, 2026
70.20
71.24
69.14
70.30
70.30
206,026
Jun 5, 2026
71.38
72.46
70.34
71.42
71.42
336,778
Jun 4, 2026
67.48
75.30
67.32
72.10
72.10
1,042,384
Jun 3, 2026
66.00
69.90
65.46
67.26
67.26
378,065
Jun 2, 2026
66.78
67.22
65.24
65.82
65.82
183,457
Jun 1, 2026
66.44
67.36
66.24
66.94
66.94
170,854
May 29, 2026
66.96
68.02
65.60
66.52
66.52
318,557
May 28, 2026
65.00
67.24
65.00
66.80
66.80
208,232
May 27, 2026
66.28
67.28
65.50
65.50
65.50
174,358
May 26, 2026
66.66
67.54
65.58
65.58
65.58
158,114
May 25, 2026
65.26
68.68
65.10
67.04
67.04
394,711
May 22, 2026
65.70
66.66
64.50
64.60
64.60
480,489
May 21, 2026
67.76
68.20
64.90
65.20
65.20
551,956
May 20, 2026
69.04
70.72
66.58
67.76
67.76
604,028
May 19, 2026
71.00
71.12
69.70
69.70
69.70
153,334
May 18, 2026
1.3
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
69.06
71.10
68.90
70.48
70.48
271,360
May 15, 2026
69.24
70.76
69.02
70.46
69.16
377,619
May 14, 2026
70.78
71.72
69.32
69.46
68.18
314,519
May 13, 2026
68.42
70.68
68.32
70.54
69.24
470,536
May 12, 2026
65.44
68.94
65.20
68.28
67.02
418,903
May 11, 2026
61.86
69.44
60.40
66.70
65.47
868,262
May 8, 2026
64.24
65.14
63.04
63.20
62.03
322,671
May 7, 2026
63.00
64.76
62.38
64.24
63.05
314,232
May 6, 2026
62.38
62.94
62.04
62.86
61.70
298,175
May 5, 2026
59.50
62.28
59.50
61.90
60.76
469,748
May 4, 2026
58.60
60.48
58.04
59.50
58.40
362,372
Apr 30, 2026
56.64
58.18
56.14
58.02
56.95
301,366
Apr 29, 2026
57.28
58.04
56.92
56.94
55.89
191,444
Apr 28, 2026
58.86
58.86
57.26
57.94
56.87
446,010
Apr 27, 2026
59.78
60.30
59.60
59.82
58.72
118,828
Apr 24, 2026
59.08
60.52
59.00
59.80
58.70
378,196
Apr 23, 2026
61.78
61.78
59.68
59.98
58.87
595,058
Apr 22, 2026
62.90
62.90
61.92
62.60
61.45
165,895
Apr 21, 2026
63.14
64.12
62.80
63.40
62.23
178,912
Apr 20, 2026
62.88
63.46
62.60
63.06
61.90
132,610
Apr 17, 2026
62.06
63.58
62.00
63.28
62.11
179,430
Apr 16, 2026
63.08
63.32
61.52
62.10
60.95
309,261
Apr 15, 2026
63.26
63.92
62.80
63.30
62.13
217,407
Apr 14, 2026
61.62
63.16
59.92
63.06
61.90
388,020
Apr 13, 2026
60.60
61.42
59.90
61.26
60.13
251,451
Apr 10, 2026
60.84
61.36
60.34
61.10
59.97
210,217
Apr 9, 2026
58.40
60.72
57.24
60.64
59.52
406,623
Apr 8, 2026
61.46
61.88
60.58
60.64
59.52
322,736
Apr 7, 2026
61.30
61.70
59.38
59.38
58.28
318,575
Apr 2, 2026
60.60
61.66
60.22
61.66
60.52
323,739
Apr 1, 2026
60.90
62.06
60.46
61.12
59.99
349,898
Mar 31, 2026
59.16
60.46
59.02
59.98
58.87
354,230
Mar 30, 2026
58.10
59.04
57.44
59.00
57.91
591,826
Mar 27, 2026
59.20
59.50
58.26
58.26
57.19
559,025
Mar 26, 2026
59.62
60.10
58.82
59.22
58.13
873,588
Mar 25, 2026
58.10
60.32
58.00
59.92
58.81
528,816
Mar 24, 2026
56.20
58.86
55.84
58.30
57.22
872,949
Mar 23, 2026
55.00
57.96
52.34
55.62
54.59
1,638,516
Mar 20, 2026
63.30
64.70
62.80
63.76
62.58
604,608
Mar 19, 2026
63.26
64.42
62.86
63.62
62.45
232,648
Mar 18, 2026
64.34
65.18
63.74
63.74
62.56
220,422
Mar 17, 2026
63.24
65.56
63.20
64.58
63.39
259,161
Mar 16, 2026
64.20
64.84
63.30
63.78
62.60
199,112
Mar 13, 2026
64.30
64.86
63.22
64.00
62.82
410,713
Mar 12, 2026
64.90
66.46
64.34
64.78
63.58
435,658
Mar 11, 2026
68.88
69.74
64.92
64.92
63.72
562,895
Mar 10, 2026
69.98
71.34
69.26
69.58
68.30
267,276
Mar 9, 2026
67.54
70.00
67.54
68.84
67.57
326,543
Mar 6, 2026
68.98
69.68
68.42
68.96
67.69
235,826
Mar 5, 2026
70.18
70.32
68.72
68.72
67.45
212,432
Mar 4, 2026
69.70
70.92
69.52
69.88
68.59
238,709
Mar 3, 2026
70.56
70.74
68.82
69.74
68.45
308,018
Mar 2, 2026
69.10
71.24
68.90
70.96
69.65
287,096
Feb 27, 2026
69.84
71.50
69.76
71.20
69.89
249,004
Feb 26, 2026
70.66
71.16
69.80
69.82
68.53
211,955
Feb 25, 2026
70.18
71.10
69.40
71.04
69.73
202,696
Feb 24, 2026
70.00
71.26
69.86
70.00
68.71
198,896
Feb 23, 2026
69.72
71.54
69.72
70.22
68.92
280,116
Feb 20, 2026
69.10
70.84
69.10
70.22
68.92
268,113
Feb 19, 2026
68.26
69.24
68.14
69.10
67.83
278,773
Feb 18, 2026
66.94
68.18
66.52
67.74
66.49
391,910
Feb 17, 2026
72.00
72.14
66.54
66.94
65.70
750,934
Feb 16, 2026
73.58
73.66
71.74
71.74
70.42
236,001
Feb 13, 2026
74.32
74.42
73.28
73.94
72.58
172,452
Feb 12, 2026
74.26
74.70
73.52
74.20
72.83
231,892
Feb 11, 2026
74.50
74.54
73.52
74.04
72.67
222,959
Feb 10, 2026
74.98
76.08
74.10
74.54
73.16
306,469
Feb 9, 2026
74.56
75.24
73.94
74.58
73.20
236,689
Feb 6, 2026
73.90
74.52
73.48
73.48
72.12
241,898
Feb 5, 2026
74.06
75.20
73.70
74.58
73.20
213,325
Feb 4, 2026
74.66
75.16
73.84
73.84
72.48
364,028
Feb 3, 2026
71.70
75.22
71.56
74.32
72.95
460,598
Feb 2, 2026
72.48
72.92
71.38
71.38
70.06
357,519
Jan 30, 2026
72.24
72.74
71.62
72.18
70.85
196,012
Jan 29, 2026
71.82
73.36
71.80
72.54
71.20
329,576
Jan 28, 2026
72.28
72.76
71.28
71.82
70.49
278,649
Jan 27, 2026
71.22
72.26
70.22
71.70
70.38
239,527
Jan 26, 2026
72.00
72.48
70.62
70.88
69.57
526,994
Jan 23, 2026
73.36
73.58
72.50
73.28
71.93
194,627
Jan 22, 2026
74.90
74.90
73.24
73.52
72.16
255,315
Jan 21, 2026
74.34
76.36
73.24
73.58
72.22
455,938
Jan 20, 2026
75.00
75.62
72.20
74.40
73.03
477,202
Jan 19, 2026
74.50
75.68
72.68
75.54
74.15
417,141
Jan 16, 2026
76.18
77.64
74.62
74.62
73.24
456,964
Jan 15, 2026
75.50
76.34
74.60
75.98
74.58
333,209
Jan 14, 2026
75.08
76.78
74.82
75.54
74.15
458,140
Jan 13, 2026
73.84
76.66
73.76
74.86
73.48
506,333
Jan 12, 2026
72.64
74.90
72.46
73.44
72.09
481,249
Jan 9, 2026
72.62
73.66
72.50
72.58
71.24
394,485
Jan 8, 2026
71.98
72.92
71.38
72.60
71.26
290,649
Jan 7, 2026
69.34
72.20
68.16
71.78
70.46
622,945
Jan 6, 2026
70.20
73.48
70.08
72.22
70.89
693,547
Jan 5, 2026
68.38
69.90
68.24
69.64
68.36
337,082
Jan 2, 2026
68.48
69.10
68.10
68.40
67.14
236,953
Dec 30, 2025
68.50
68.92
67.96
68.62
67.35
202,743
Dec 29, 2025
67.10
69.54
66.70
68.62
67.35
567,047
Dec 23, 2025
67.32
67.64
66.62
66.62
65.39
262,635
Dec 22, 2025
64.38
67.88
63.64
67.32
66.08
637,339
Dec 19, 2025
64.32
64.64
63.68
64.32
63.13
687,923
Dec 18, 2025
64.02
64.26
63.32
63.74
62.56
300,597
Dec 17, 2025
63.40
64.00
62.64
64.00
62.82
266,128
Dec 16, 2025
62.86
63.68
62.84
63.10
61.94
369,476
Dec 15, 2025
62.08
63.36
62.00
62.62
61.46
524,728
Dec 12, 2025
62.32
63.84
62.16
63.68
62.51
454,623
Dec 11, 2025
61.10
63.36
60.96
62.68
61.52
479,817
Dec 10, 2025
61.00
61.66
60.80
61.24
60.11
183,293
Dec 9, 2025
61.68
61.72
60.92
61.04
59.91
171,125
Dec 8, 2025
62.12
62.36
61.30
61.68
60.54
245,002
Dec 5, 2025
60.18
62.58
59.98
62.24
61.09
427,409
Dec 4, 2025
60.66
60.78
60.04
60.08
58.97
222,199
Dec 3, 2025
61.34
61.62
60.18
60.42
59.31
237,351
Dec 2, 2025
61.30
61.44
60.72
61.20
60.07
214,180
Dec 1, 2025
61.74
61.98
61.06
61.32
60.19
266,746
Nov 28, 2025
61.60
62.00
60.78
61.78
60.64
349,276
Nov 27, 2025
61.36
61.82
60.80
61.42
60.29
248,413
Nov 26, 2025
60.80
61.14
60.14
60.80
59.68
243,587
Nov 25, 2025
60.60
60.84
59.52
60.48
59.36
285,466
Nov 24, 2025
59.80
60.84
59.70
60.66
59.54
268,538
Nov 21, 2025
58.50
59.74
58.36
59.54
58.44
198,849
Nov 20, 2025
59.42
59.50
58.68
58.80
57.72
131,229
Nov 19, 2025
58.66
59.80
58.18
59.00
57.91
224,540
Nov 18, 2025
58.38
59.20
58.18
58.36
57.28
250,882
Nov 17, 2025
59.10
59.50
58.38
58.86
57.77
228,179
Nov 14, 2025
59.90
60.36
58.92
58.92
57.83
248,801
Nov 13, 2025
61.00
61.00
59.94
60.18
59.07
197,627
Nov 12, 2025
60.48
61.60
60.30
60.50
59.38
311,396
Nov 11, 2025
59.14
60.86
59.14
60.16
59.05
436,223
Nov 10, 2025
59.66
59.78
59.00
59.00
57.91
373,361
Nov 7, 2025
60.24
60.62
58.84
59.22
58.13
767,012
Nov 6, 2025
66.32
66.74
60.22
60.32
59.21
2,246,648
Nov 5, 2025
75.38
75.88
74.08
74.26
72.89
233,412
Nov 4, 2025
75.62
76.36
75.24
76.36
74.95
152,275
Nov 3, 2025
76.82
77.60
76.26
76.28
74.87
127,641
Oct 31, 2025
76.44
77.28
76.10
76.70
75.28
169,088
Oct 30, 2025
76.64
76.78
75.76
76.32
74.91
135,103
