Milan - Delayed Quote
EUR
Danieli & C. Officine Meccaniche S.p.A. (DAN.MI)
51.10
-1.75
(-3.31%)
At close: October 30 at 5:35:15 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
52.20
52.30
51.00
51.10
51.10
44,116
Oct 29, 2026
52.50
53.50
52.05
52.85
52.85
80,399
Oct 28, 2026
51.75
52.70
51.55
52.50
52.50
78,484
Oct 27, 2026
49.08
51.70
49.08
51.70
51.70
80,688
Oct 26, 2026
48.68
49.80
48.62
49.72
49.72
89,667
Oct 23, 2026
49.72
50.10
49.06
49.16
49.16
62,313
Oct 22, 2026
50.65
50.70
49.74
49.80
49.80
75,931
Oct 21, 2026
50.50
51.50
50.20
51.50
51.50
41,177
Oct 20, 2026
50.80
50.90
49.80
50.65
50.65
62,597
Oct 19, 2026
51.35
51.35
49.94
51.05
51.05
63,834
Oct 16, 2026
52.30
52.45
49.40
51.10
51.10
116,031
Oct 15, 2026
52.10
52.20
50.90
51.80
51.80
104,819
Oct 14, 2026
50.70
52.80
50.70
52.20
52.20
176,498
Oct 13, 2026
49.12
50.50
49.12
50.25
50.25
74,877
Oct 12, 2026
48.50
49.60
48.50
49.56
49.56
219,072
Oct 9, 2026
48.00
49.44
47.90
49.00
49.00
103,294
Oct 8, 2026
49.00
49.00
47.30
47.66
47.66
168,532
Oct 7, 2026
50.50
50.70
49.10
49.40
49.40
87,321
Oct 6, 2026
50.00
51.15
49.76
50.70
50.70
93,250
Oct 5, 2026
48.60
49.88
48.34
49.66
49.66
88,424
Oct 2, 2026
50.40
50.40
48.78
48.78
48.78
102,528
Oct 1, 2026
49.60
50.30
48.60
49.96
49.96
138,145
Sep 30, 2026
50.80
51.05
49.70
49.70
49.70
164,058
Sep 29, 2026
51.00
51.50
49.74
50.40
50.40
237,917
Sep 28, 2026
56.80
57.30
50.00
50.00
50.00
474,987
Sep 25, 2026
58.70
59.40
58.55
59.10
59.10
79,972
Sep 24, 2026
58.55
59.20
57.60
57.90
57.90
38,909
Sep 23, 2026
59.00
59.25
57.90
58.60
58.60
38,035
Sep 22, 2026
58.80
59.45
58.50
58.50
58.50
61,569
Sep 21, 2026
58.10
58.95
57.90
58.50
58.50
63,860
Sep 18, 2026
58.25
58.25
56.70
57.05
57.05
87,525
Sep 17, 2026
57.00
58.50
56.90
57.90
57.90
82,466
Sep 16, 2026
56.50
56.50
54.70
55.05
55.05
49,113
Sep 15, 2026
54.50
56.15
54.50
56.15
56.15
29,653
Sep 14, 2026
56.00
56.05
54.35
54.80
54.80
65,823
Sep 11, 2026
55.25
56.80
55.25
56.80
56.80
56,962
Sep 10, 2026
56.25
56.65
54.80
55.35
55.35
51,580
Sep 9, 2026
57.00
57.15
55.80
56.70
56.70
57,145
Sep 8, 2026
58.00
58.00
56.45
57.35
57.35
64,216
Sep 7, 2026
59.45
59.45
56.95
58.00
58.00
70,205
Sep 4, 2026
59.95
59.95
58.25
59.00
59.00
63,061
Sep 3, 2026
62.05
62.10
58.60
58.80
58.80
216,569
Sep 2, 2026
66.00
66.10
64.35
64.60
64.60
31,791
Sep 1, 2026
66.20
68.10
66.10
66.20
66.20
34,894
Aug 31, 2026
65.65
68.50
65.50
66.50
66.50
66,000
Aug 28, 2026
66.15
66.60
65.70
66.00
66.00
21,148
Aug 27, 2026
65.15
66.05
64.85
65.60
65.60
27,276
Aug 26, 2026
64.80
66.40
64.80
65.20
65.20
36,175
Aug 25, 2026
63.25
65.70
63.25
65.05
65.05
37,878
Aug 24, 2026
63.65
64.55
62.90
63.20
63.20
34,744
Aug 21, 2026
63.75
64.60
63.65
63.80
63.80
27,544
Aug 20, 2026
63.65
64.25
62.75
63.80
63.80
37,321
Aug 19, 2026
62.25
63.75
61.20
63.75
63.75
46,948
Aug 18, 2026
64.00
64.05
62.10
62.10
62.10
49,446
Aug 17, 2026
65.00
65.55
64.00
64.25
64.25
22,107
Aug 14, 2026
65.55
65.55
64.35
64.85
64.85
29,355
Aug 13, 2026
65.35
66.25
65.20
65.65
65.65
22,882
Aug 12, 2026
66.55
66.60
65.10
65.35
65.35
23,286
Aug 11, 2026
66.15
66.55
65.25
66.00
66.00
38,383
Aug 10, 2026
67.05
67.20
65.55
65.90
65.90
32,319
Aug 7, 2026
68.00
68.15
66.50
67.05
67.05
41,880
Aug 6, 2026
68.35
68.95
67.10
68.30
68.30
51,935
Aug 5, 2026
67.45
69.00
67.45
68.65
68.65
44,464
Aug 4, 2026
67.20
68.40
66.80
67.45
67.45
66,614
Aug 3, 2026
66.10
70.00
65.75
66.70
66.70
93,841
Jul 31, 2026
67.50
67.95
64.35
64.80
64.80
40,691
Jul 30, 2026
65.15
67.30
64.20
66.60
66.60
53,917
Jul 29, 2026
65.80
66.50
64.20
64.50
64.50
38,746
Jul 28, 2026
67.95
67.95
65.80
66.00
66.00
40,209
Jul 27, 2026
70.50
71.10
67.80
67.80
67.80
33,826
Jul 24, 2026
68.00
70.30
67.80
69.95
69.95
83,379
Jul 23, 2026
67.00
68.05
66.65
68.05
68.05
32,001
Jul 22, 2026
67.65
68.25
67.00
67.25
67.25
26,039
Jul 21, 2026
67.20
67.70
66.35
67.60
67.60
38,868
Jul 20, 2026
67.45
68.80
66.90
67.00
67.00
31,010
Jul 17, 2026
68.55
68.55
66.20
67.70
67.70
36,529
Jul 16, 2026
70.05
70.25
67.80
69.00
69.00
32,198
Jul 15, 2026
67.95
70.00
67.15
69.05
69.05
32,975
Jul 14, 2026
67.00
68.05
66.75
67.80
67.80
57,608
Jul 13, 2026
68.00
68.65
67.60
67.80
67.80
30,296
Jul 10, 2026
68.05
68.25
67.20
68.00
68.00
28,828
Jul 9, 2026
69.15
69.70
67.25
67.75
67.75
29,891
Jul 8, 2026
70.00
70.20
68.50
68.75
68.75
56,150
Jul 7, 2026
72.20
72.25
69.65
70.20
70.20
56,445
Jul 6, 2026
71.70
72.50
70.55
72.45
72.45
37,406
Jul 3, 2026
67.95
71.75
67.95
71.75
71.75
66,421
Jul 2, 2026
67.40
69.15
66.55
67.50
67.50
45,610
Jul 1, 2026
67.00
68.80
66.30
67.40
67.40
38,548
Jun 30, 2026
65.95
67.80
65.30
67.35
67.35
58,214
Jun 29, 2026
67.75
67.75
63.15
65.80
65.80
180,190
Jun 26, 2026
73.20
73.25
67.75
67.85
67.85
74,438
Jun 25, 2026
73.45
74.40
73.05
73.80
73.80
30,611
Jun 24, 2026
74.65
74.65
72.70
73.45
73.45
19,995
Jun 23, 2026
74.60
74.75
72.75
74.45
74.45
51,987
Jun 22, 2026
75.50
76.85
74.80
75.75
75.75
42,439
Jun 19, 2026
74.75
75.60
74.45
75.05
75.05
83,594
Jun 18, 2026
76.80
76.80
74.65
75.75
75.75
49,394
Jun 17, 2026
75.00
76.70
74.65
76.10
76.10
50,948
Jun 16, 2026
76.10
76.30
74.10
74.70
74.70
41,210
Jun 15, 2026
76.85
77.50
75.55
76.10
76.10
55,831
Jun 12, 2026
73.35
75.60
73.30
75.05
75.05
60,101
Jun 11, 2026
70.80
72.15
70.80
72.00
72.00
22,357
Jun 10, 2026
71.15
71.70
70.45
70.95
70.95
25,761
Jun 9, 2026
73.40
73.40
70.60
70.95
70.95
42,486
Jun 8, 2026
70.70
75.25
69.30
72.40
72.40
51,395
Jun 5, 2026
73.20
73.30
71.25
71.65
71.65
44,454
Jun 4, 2026
73.60
74.20
72.15
73.40
73.40
27,956
Jun 3, 2026
74.55
74.55
72.70
73.75
73.75
41,893
Jun 2, 2026
73.80
75.00
72.65
75.00
75.00
44,200
Jun 1, 2026
74.00
75.40
72.35
72.65
72.65
71,260
May 29, 2026
72.75
73.60
71.85
73.60
73.60
132,571
May 28, 2026
71.80
72.55
71.10
72.55
72.55
37,712
May 27, 2026
71.85
72.50
70.90
71.80
71.80
39,886
May 26, 2026
71.70
72.20
70.90
71.50
71.50
46,932
May 25, 2026
70.45
71.75
70.20
71.75
71.75
50,835
May 22, 2026
67.55
69.40
67.00
69.40
69.40
54,965
May 21, 2026
69.20
69.75
67.20
67.20
67.20
76,469
May 20, 2026
64.65
70.70
64.65
69.55
69.55
141,730
May 19, 2026
66.00
66.35
64.90
65.00
65.00
40,272
May 18, 2026
66.05
67.45
65.75
66.30
66.30
25,985
May 15, 2026
67.05
67.35
65.45
66.80
66.80
52,880
May 14, 2026
68.30
69.10
67.50
67.65
67.65
34,475
May 13, 2026
66.55
68.05
66.35
67.50
67.50
43,861
May 12, 2026
65.75
67.40
65.25
66.00
66.00
52,080
May 11, 2026
67.65
68.40
64.35
66.70
66.70
61,817
May 8, 2026
67.00
68.05
66.65
67.50
67.50
27,154
May 7, 2026
68.00
68.55
67.15
67.15
67.15
28,346
May 6, 2026
66.40
68.20
66.40
67.80
67.80
49,807
May 5, 2026
64.45
65.90
64.30
65.75
65.75
35,022
May 4, 2026
66.95
67.05
63.90
63.90
63.90
32,108
Apr 30, 2026
65.60
66.95
64.90
66.40
66.40
54,123
Apr 29, 2026
65.00
66.50
65.00
65.60
65.60
27,217
Apr 28, 2026
66.30
66.30
64.40
64.85
64.85
23,586
Apr 27, 2026
67.15
67.35
65.75
65.85
65.85
23,320
Apr 24, 2026
66.75
67.35
66.05
66.80
66.80
29,453
Apr 23, 2026
66.70
67.55
65.65
67.20
67.20
40,380
Apr 22, 2026
67.85
68.05
67.05
67.10
67.10
44,484
Apr 21, 2026
67.90
68.30
67.10
67.65
67.65
38,269
Apr 20, 2026
67.20
67.90
66.75
67.65
67.65
41,878
Apr 17, 2026
65.95
68.25
65.50
68.25
68.25
52,298
Apr 16, 2026
66.75
67.10
65.55
66.00
66.00
36,814
Apr 15, 2026
66.55
67.55
65.65
66.10
66.10
39,179
Apr 14, 2026
64.80
67.55
64.50
66.55
66.55
80,714
Apr 13, 2026
63.55
64.35
62.90
64.00
64.00
177,942
Apr 10, 2026
64.15
65.35
63.05
64.75
64.75
40,021
Apr 9, 2026
64.30
64.85
63.20
63.60
63.60
45,835
Apr 8, 2026
62.90
64.75
61.90
64.50
64.50
108,538
Apr 7, 2026
60.50
61.05
58.35
59.25
59.25
46,219
Apr 2, 2026
59.30
60.70
59.00
60.40
60.40
44,983
Apr 1, 2026
60.60
61.60
59.20
61.40
61.40
61,352
Mar 31, 2026
58.00
59.30
57.70
58.70
58.70
41,342
Mar 30, 2026
59.70
60.60
58.00
58.60
58.60
65,166
Mar 27, 2026
60.70
60.70
57.60
59.50
59.50
72,063
Mar 26, 2026
59.40
63.30
59.40
60.70
60.70
95,530
Mar 25, 2026
59.40
60.10
58.70
59.70
59.70
39,809
Mar 24, 2026
57.10
58.60
57.10
58.10
58.10
50,249
Mar 23, 2026
55.00
59.70
54.50
58.80
58.80
102,259
Mar 20, 2026
56.90
58.10
56.20
56.20
56.20
78,345
Mar 19, 2026
58.00
58.00
56.10
56.30
56.30
68,031
Mar 18, 2026
57.70
60.10
57.20
59.50
59.50
60,874
Mar 17, 2026
57.70
57.70
55.40
56.70
56.70
120,586
Mar 16, 2026
59.00
59.50
56.90
57.70
57.70
59,767
Mar 13, 2026
58.50
59.40
57.70
58.60
58.60
57,840
Mar 12, 2026
62.30
62.40
58.70
59.00
59.00
104,382
Mar 11, 2026
63.00
63.00
61.90
62.70
62.70
47,112
Mar 10, 2026
61.10
63.70
60.90
63.40
63.40
99,945
Mar 9, 2026
58.40
59.70
57.70
59.70
59.70
91,571
Mar 6, 2026
62.50
62.90
60.10
60.80
60.80
53,604
Mar 5, 2026
64.10
64.20
62.20
62.20
62.20
59,543
Mar 4, 2026
63.10
64.70
62.80
64.10
64.10
39,274
Mar 3, 2026
64.90
65.10
62.20
63.50
63.50
85,178
Mar 2, 2026
64.70
66.90
62.20
66.60
66.60
56,660
Feb 27, 2026
68.80
68.80
66.70
67.40
67.40
51,629
Feb 26, 2026
68.50
69.10
67.60
68.00
68.00
61,685
Feb 25, 2026
68.10
70.20
67.10
69.00
69.00
46,948
Feb 24, 2026
68.70
69.30
67.80
68.00
68.00
45,900
Feb 23, 2026
68.70
68.80
67.50
68.50
68.50
66,600
Feb 20, 2026
68.00
69.20
67.40
68.70
68.70
56,479
Feb 19, 2026
68.00
68.10
66.90
67.70
67.70
62,885
Feb 18, 2026
65.80
67.90
65.20
67.90
67.90
46,542
Feb 17, 2026
65.60
65.60
63.90
65.30
65.30
34,628
Feb 16, 2026
66.00
66.80
65.30
65.50
65.50
44,917
Feb 13, 2026
65.40
66.30
65.00
65.70
65.70
63,470
Feb 12, 2026
68.70
68.70
65.70
65.70
65.70
63,165
Feb 11, 2026
66.30
68.70
66.30
68.30
68.30
87,074
Feb 10, 2026
65.40
66.60
64.80
66.00
66.00
47,213
Feb 9, 2026
64.40
65.30
63.70
65.30
65.30
76,252
Feb 6, 2026
63.90
64.10
62.90
64.00
64.00
36,607
Feb 5, 2026
62.00
63.90
61.50
63.80
63.80
55,081
Feb 4, 2026
65.60
65.90
62.00
62.00
62.00
152,247
Feb 3, 2026
63.30
65.00
63.30
65.00
65.00
83,763
Feb 2, 2026
61.50
62.80
60.60
62.70
62.70
83,776
Jan 30, 2026
63.40
63.40
61.20
62.20
62.20
54,602
Jan 29, 2026
65.20
65.20
62.40
63.00
63.00
61,468
Jan 28, 2026
64.80
64.80
63.50
64.40
64.40
48,642
Jan 27, 2026
64.20
64.50
62.80
64.10
64.10
63,001
Jan 26, 2026
62.50
64.10
62.50
64.10
64.10
53,052
Jan 23, 2026
63.40
63.80
62.50
63.50
63.50
89,743
Jan 22, 2026
58.90
63.10
58.50
63.00
63.00
178,390
Jan 21, 2026
56.50
57.60
54.90
57.50
57.50
69,754
Jan 20, 2026
56.50
57.00
55.30
56.50
56.50
45,353
Jan 19, 2026
56.60
57.60
56.00
57.30
57.30
43,125
Jan 16, 2026
57.10
57.30
56.10
57.30
57.30
44,951
Jan 15, 2026
55.70
57.30
55.60
56.90
56.90
79,354
Jan 14, 2026
55.70
55.90
54.70
55.60
55.60
51,586
Jan 13, 2026
55.10
56.50
53.90
55.70
55.70
82,816
Jan 12, 2026
54.40
55.30
52.60
54.80
54.80
76,244
Jan 9, 2026
54.60
54.60
53.20
54.20
54.20
49,118
Jan 8, 2026
53.80
55.80
53.50
54.20
54.20
123,351
Jan 7, 2026
53.20
53.70
52.20
53.00
53.00
74,133
Jan 6, 2026
52.20
53.10
52.00
53.10
53.10
55,552
Jan 5, 2026
52.00
52.60
51.30
52.20
52.20
86,845
Jan 2, 2026
50.60
51.60
50.60
51.60
51.60
35,098
Dec 30, 2025
49.40
51.10
49.30
50.60
50.60
63,692
Dec 29, 2025
49.80
50.10
49.15
49.55
49.55
33,968
Dec 23, 2025
50.10
50.10
49.65
49.85
49.85
19,371
Dec 22, 2025
50.90
50.90
49.35
50.30
50.30
64,842
Dec 19, 2025
51.00
51.30
50.20
50.80
50.80
120,772
Dec 18, 2025
51.00
51.40
50.10
51.00
51.00
51,874
Dec 17, 2025
50.80
51.70
50.20
50.80
50.80
67,896
Dec 16, 2025
51.30
51.50
49.65
50.30
50.30
47,058
Dec 15, 2025
51.10
51.20
50.20
51.20
51.20
69,929
Dec 12, 2025
49.55
53.70
49.35
50.90
50.90
256,823
Dec 11, 2025
48.85
49.65
48.50
49.60
49.60
36,127
Dec 10, 2025
48.65
48.95
47.90
48.70
48.70
33,903
Dec 9, 2025
48.60
49.05
48.10
48.60
48.60
21,923
Dec 8, 2025
48.15
48.85
47.80
48.85
48.85
24,185
Dec 5, 2025
47.85
48.10
47.45
48.05
48.05
22,454
Dec 4, 2025
47.05
47.75
46.75
47.55
47.55
31,104
Dec 3, 2025
47.75
48.00
46.55
46.55
46.55
35,857
Dec 2, 2025
47.80
48.00
47.50
47.75
47.75
26,383
Dec 1, 2025
48.00
48.00
46.90
47.80
47.80
31,531
Nov 28, 2025
47.90
48.70
47.50
48.20
48.20
41,573
Nov 27, 2025
48.35
48.45
47.45
47.80
47.80
25,304
Nov 26, 2025
47.85
48.50
47.55
48.15
48.15
47,293
Nov 25, 2025
47.00
47.60
45.90
47.45
47.45
54,474
Nov 24, 2025
0.31
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 24, 2025
47.40
47.40
46.10
46.90
46.90
57,384
Nov 21, 2025
45.40
46.00
44.95
45.90
45.59
43,733
Nov 20, 2025
46.35
46.50
45.70
46.10
45.79
22,517
Nov 19, 2025
45.05
46.05
44.70
45.65
45.34
36,504
Nov 18, 2025
44.55
45.15
44.30
45.05
44.75
42,139
Nov 17, 2025
46.65
46.65
45.50
45.50
45.19
31,299
Nov 14, 2025
46.45
46.50
45.50
46.45
46.14
37,093
Nov 13, 2025
46.75
47.15
46.50
46.75
46.43
30,827
Nov 12, 2025
46.00
47.15
45.95
46.75
46.43
44,618
Nov 11, 2025
46.60
46.60
45.60
45.85
45.54
27,462
Nov 10, 2025
46.60
47.10
46.05
46.15
45.84
25,468
Nov 7, 2025
45.50
45.95
45.20
45.90
45.59
35,726
Nov 6, 2025
45.50
46.10
45.05
45.20
44.89
28,855
Nov 5, 2025
45.55
46.25
45.40
45.80
45.49
33,807
Nov 4, 2025
46.15
46.40
45.45
46.10
45.79
53,477
Nov 3, 2025
46.70
46.95
46.25
46.75
46.43
43,544
Oct 31, 2025
46.70
47.00
46.50
46.90
46.58
42,695
Oct 30, 2025
47.15
47.30
46.50
46.95
46.63
35,141
