Milan - Delayed Quote
EUR
Danieli & C. Officine Meccaniche S.p.A. (DANR.MI)
35.74
-1.12
(-3.04%)
At close: October 30 at 5:35:18 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
36.40
36.84
35.74
35.74
35.74
67,454
Oct 29, 2026
36.30
37.34
36.04
36.86
36.86
147,283
Oct 28, 2026
35.78
36.62
35.56
36.30
36.30
136,607
Oct 27, 2026
34.38
35.70
34.30
35.24
35.24
103,273
Oct 26, 2026
33.82
34.72
33.36
34.38
34.38
116,077
Oct 23, 2026
34.28
34.42
33.78
33.82
33.82
51,984
Oct 22, 2026
34.80
34.80
33.90
33.90
33.90
81,342
Oct 21, 2026
34.46
34.98
34.32
34.98
34.98
95,947
Oct 20, 2026
34.10
34.78
33.76
34.60
34.60
73,525
Oct 19, 2026
34.36
34.70
33.50
34.48
34.48
143,602
Oct 16, 2026
35.34
35.60
33.04
34.30
34.30
145,815
Oct 15, 2026
35.26
35.32
34.44
35.28
35.28
169,502
Oct 14, 2026
34.78
36.00
34.54
35.34
35.34
286,965
Oct 13, 2026
33.04
34.32
33.04
34.32
34.32
299,731
Oct 12, 2026
33.16
33.50
32.82
33.32
33.32
220,609
Oct 9, 2026
32.46
33.22
32.38
32.96
32.96
223,413
Oct 8, 2026
32.98
32.98
31.98
32.06
32.06
203,638
Oct 7, 2026
33.76
34.12
33.04
33.08
33.08
141,756
Oct 6, 2026
33.54
34.38
33.30
34.00
34.00
171,170
Oct 5, 2026
32.90
33.32
32.70
33.26
33.26
193,895
Oct 2, 2026
33.58
33.64
32.90
33.08
33.08
158,052
Oct 1, 2026
33.20
33.44
32.48
33.40
33.40
273,041
Sep 30, 2026
33.84
33.90
32.84
33.50
33.50
273,145
Sep 29, 2026
33.74
34.40
33.06
33.68
33.68
298,024
Sep 28, 2026
38.70
38.70
33.44
33.44
33.44
954,139
Sep 25, 2026
40.68
41.26
40.50
40.68
40.68
75,111
Sep 24, 2026
40.60
41.10
39.96
40.32
40.32
55,116
Sep 23, 2026
40.58
41.00
40.44
40.52
40.52
127,357
Sep 22, 2026
40.38
41.12
40.38
40.62
40.62
91,664
Sep 21, 2026
38.68
40.56
38.68
40.56
40.56
102,396
Sep 18, 2026
39.38
39.48
38.36
38.46
38.46
76,867
Sep 17, 2026
38.68
39.20
38.30
39.20
39.20
94,120
Sep 16, 2026
38.00
38.32
37.20
37.56
37.56
29,797
Sep 15, 2026
37.38
38.00
36.92
37.94
37.94
31,554
Sep 14, 2026
37.68
37.82
36.70
37.22
37.22
55,688
Sep 11, 2026
37.28
38.02
37.18
37.82
37.82
101,490
Sep 10, 2026
37.50
37.70
36.64
37.12
37.12
62,614
Sep 9, 2026
37.80
38.10
37.02
37.62
37.62
86,548
Sep 8, 2026
39.48
39.48
37.40
38.16
38.16
225,208
Sep 7, 2026
39.52
39.90
38.24
39.34
39.34
90,134
Sep 4, 2026
39.42
39.80
38.66
39.52
39.52
74,533
Sep 3, 2026
43.20
43.20
39.22
39.24
39.24
452,024
Sep 2, 2026
44.40
44.80
43.28
43.68
43.68
54,785
Sep 1, 2026
44.78
45.80
44.26
44.70
44.70
61,975
Aug 31, 2026
44.38
46.10
44.34
44.96
44.96
59,917
Aug 28, 2026
44.22
44.78
44.12
44.58
44.58
69,411
Aug 27, 2026
44.12
44.52
43.76
44.16
44.16
39,275
Aug 26, 2026
43.42
44.50
43.42
44.12
44.12
62,251
Aug 25, 2026
42.38
43.94
42.26
43.22
43.22
27,448
Aug 24, 2026
42.60
43.26
42.10
42.24
42.24
24,810
Aug 21, 2026
43.00
43.22
42.64
42.68
42.68
21,489
Aug 20, 2026
42.42
42.98
42.08
42.54
42.54
48,230
Aug 19, 2026
42.08
42.70
41.90
42.54
42.54
52,430
Aug 18, 2026
42.62
42.76
41.92
42.10
42.10
43,916
Aug 17, 2026
43.28
43.98
42.70
42.82
42.82
40,048
Aug 14, 2026
43.60
43.60
42.60
43.40
43.40
37,358
Aug 13, 2026
43.20
44.00
43.20
43.24
43.24
29,939
Aug 12, 2026
44.26
44.54
43.30
43.34
43.34
58,524
Aug 11, 2026
44.42
44.42
43.92
44.20
44.20
47,513
Aug 10, 2026
44.84
44.98
43.94
44.42
44.42
32,603
Aug 7, 2026
46.00
46.06
44.62
44.70
44.70
52,265
Aug 6, 2026
46.04
46.42
45.22
46.00
46.00
41,497
Aug 5, 2026
45.30
46.34
45.30
46.24
46.24
32,655
Aug 4, 2026
44.30
46.02
44.30
45.12
45.12
83,029
Aug 3, 2026
45.20
47.90
44.66
44.98
44.98
101,541
Jul 31, 2026
45.96
46.32
44.00
44.54
44.54
39,441
Jul 30, 2026
44.06
45.70
43.84
45.58
45.58
83,651
Jul 29, 2026
45.40
45.76
43.88
44.06
44.06
43,505
Jul 28, 2026
46.92
47.10
45.18
45.40
45.40
51,502
Jul 27, 2026
48.66
49.00
46.72
46.72
46.72
20,040
Jul 24, 2026
46.94
48.58
46.94
47.98
47.98
52,260
Jul 23, 2026
46.76
47.32
46.50
47.20
47.20
16,238
Jul 22, 2026
46.38
47.56
46.38
46.90
46.90
29,155
Jul 21, 2026
47.10
47.12
46.18
46.64
46.64
47,547
Jul 20, 2026
46.40
48.02
46.16
46.50
46.50
47,185
Jul 17, 2026
47.06
47.18
45.30
46.68
46.68
43,221
Jul 16, 2026
47.28
47.40
46.60
47.20
47.20
26,822
Jul 15, 2026
46.10
47.58
45.56
47.00
47.00
55,753
Jul 14, 2026
45.52
46.48
45.52
45.90
45.90
114,436
Jul 13, 2026
46.04
46.70
45.78
46.04
46.04
42,233
Jul 10, 2026
46.68
46.84
46.02
46.50
46.50
47,397
Jul 9, 2026
48.22
48.76
46.16
46.50
46.50
51,234
Jul 8, 2026
48.80
48.80
47.46
47.46
47.46
73,756
Jul 7, 2026
50.60
50.70
48.54
48.86
48.86
152,360
Jul 6, 2026
50.35
50.80
49.42
50.75
50.75
46,962
Jul 3, 2026
47.72
50.20
47.72
50.20
50.20
66,094
Jul 2, 2026
46.64
48.12
46.38
47.36
47.36
39,831
Jul 1, 2026
46.44
47.96
45.92
47.00
47.00
78,139
Jun 30, 2026
45.56
46.50
45.44
46.14
46.14
46,787
Jun 29, 2026
47.16
48.28
44.22
45.38
45.38
109,836
Jun 26, 2026
50.80
50.80
46.72
46.72
46.72
126,568
Jun 25, 2026
50.50
50.95
50.20
50.90
50.90
23,886
Jun 24, 2026
50.60
51.10
49.90
50.50
50.50
44,600
Jun 23, 2026
51.25
51.40
49.96
50.80
50.80
62,960
Jun 22, 2026
51.70
52.45
51.35
51.65
51.65
36,762
Jun 19, 2026
51.70
51.70
51.05
51.50
51.50
119,061
Jun 18, 2026
51.65
51.70
51.00
51.55
51.55
74,532
Jun 17, 2026
50.25
51.90
50.25
51.60
51.60
72,320
Jun 16, 2026
50.90
51.65
50.00
50.35
50.35
35,777
Jun 15, 2026
51.90
52.40
51.00
51.00
51.00
66,147
Jun 12, 2026
49.52
51.35
48.46
50.70
50.70
70,887
Jun 11, 2026
48.54
49.24
48.34
48.90
48.90
33,359
Jun 10, 2026
48.82
49.12
48.16
48.16
48.16
27,942
Jun 9, 2026
49.86
50.15
48.42
48.42
48.42
31,667
Jun 8, 2026
48.52
51.05
47.72
49.60
49.60
83,424
Jun 5, 2026
49.40
49.80
48.68
49.20
49.20
52,518
Jun 4, 2026
50.20
50.80
49.44
49.54
49.54
30,176
Jun 3, 2026
51.25
51.25
50.10
50.35
50.35
63,386
Jun 2, 2026
50.50
51.80
50.50
51.45
51.45
59,219
Jun 1, 2026
50.10
51.75
49.78
50.15
50.15
65,295
May 29, 2026
50.95
51.20
50.00
50.00
50.00
206,178
May 28, 2026
49.92
50.70
49.76
50.50
50.50
52,799
May 27, 2026
50.75
50.95
49.76
50.35
50.35
37,186
May 26, 2026
50.40
51.00
50.15
50.75
50.75
36,962
May 25, 2026
50.00
50.80
49.96
50.35
50.35
45,979
May 22, 2026
48.62
49.66
48.06
49.66
49.66
51,168
May 21, 2026
49.02
49.02
47.76
47.84
47.84
40,030
May 20, 2026
46.30
49.42
46.30
48.96
48.96
96,734
May 19, 2026
47.00
47.32
46.28
46.28
46.28
38,986
May 18, 2026
47.58
47.68
46.38
47.04
47.04
28,562
May 15, 2026
47.86
47.86
46.38
46.98
46.98
29,204
May 14, 2026
48.00
48.74
47.62
47.96
47.96
33,014
May 13, 2026
46.90
48.40
46.90
47.66
47.66
59,330
May 12, 2026
46.80
47.74
46.62
46.74
46.74
39,847
May 11, 2026
47.70
48.04
46.32
47.00
47.00
75,544
May 8, 2026
47.74
48.40
47.56
47.72
47.72
22,921
May 7, 2026
48.90
49.18
48.28
48.36
48.36
47,943
May 6, 2026
48.00
48.96
47.80
48.60
48.60
58,889
May 5, 2026
46.72
47.84
46.58
47.84
47.84
38,907
May 4, 2026
47.90
48.28
46.26
46.26
46.26
40,226
Apr 30, 2026
46.68
48.10
46.60
47.84
47.84
103,409
Apr 29, 2026
46.12
47.16
46.12
46.84
46.84
23,750
Apr 28, 2026
46.86
46.86
45.70
46.28
46.28
24,244
Apr 27, 2026
47.18
47.86
46.50
46.50
46.50
13,718
Apr 24, 2026
47.36
47.80
46.82
46.94
46.94
45,572
Apr 23, 2026
47.26
47.88
46.72
47.60
47.60
30,524
Apr 22, 2026
47.52
48.20
47.38
47.38
47.38
47,981
Apr 21, 2026
48.30
48.52
47.44
47.44
47.44
32,024
Apr 20, 2026
47.82
48.20
47.52
47.84
47.84
23,607
Apr 17, 2026
47.40
48.28
46.56
48.26
48.26
49,593
Apr 16, 2026
46.90
47.48
46.64
46.76
46.76
42,886
Apr 15, 2026
47.56
47.58
46.50
46.50
46.50
70,276
Apr 14, 2026
46.00
47.80
45.90
47.78
47.78
126,306
Apr 13, 2026
45.52
45.94
45.04
45.68
45.68
49,536
Apr 10, 2026
45.14
46.48
44.56
46.00
46.00
81,008
Apr 9, 2026
44.60
45.40
44.60
45.26
45.26
50,178
Apr 8, 2026
45.00
45.96
43.80
45.46
45.46
134,423
Apr 7, 2026
42.54
43.06
41.56
41.84
41.84
44,634
Apr 2, 2026
42.84
42.86
42.02
42.54
42.54
59,570
Apr 1, 2026
43.00
43.94
42.84
43.64
43.64
62,549
Mar 31, 2026
42.00
42.78
41.72
42.32
42.32
75,278
Mar 30, 2026
42.10
42.86
41.84
42.00
42.00
64,395
Mar 27, 2026
44.00
44.00
41.28
42.00
42.00
136,376
Mar 26, 2026
42.44
45.50
42.44
43.70
43.70
94,091
Mar 25, 2026
42.90
43.06
42.36
42.68
42.68
38,147
Mar 24, 2026
42.50
42.52
41.06
42.08
42.08
71,883
Mar 23, 2026
39.06
42.76
38.82
41.90
41.90
98,758
Mar 20, 2026
41.48
41.90
39.82
39.82
39.82
92,287
Mar 19, 2026
42.00
42.00
40.38
40.84
40.84
72,550
Mar 18, 2026
41.02
43.24
40.98
42.72
42.72
119,000
Mar 17, 2026
41.38
41.38
39.50
40.56
40.56
92,287
Mar 16, 2026
41.20
41.80
40.50
41.30
41.30
49,810
Mar 13, 2026
41.48
42.08
41.04
41.42
41.42
55,140
Mar 12, 2026
43.48
43.60
41.60
41.94
41.94
84,533
Mar 11, 2026
44.26
44.48
43.44
43.82
43.82
86,975
Mar 10, 2026
43.32
44.44
42.82
44.44
44.44
62,991
Mar 9, 2026
42.06
42.16
40.76
41.90
41.90
110,477
Mar 6, 2026
45.30
45.30
43.08
43.46
43.46
82,632
Mar 5, 2026
45.50
45.82
44.20
44.82
44.82
82,487
Mar 4, 2026
44.00
45.78
43.70
45.78
45.78
98,480
Mar 3, 2026
45.96
45.98
43.58
44.22
44.22
128,726
Mar 2, 2026
45.10
47.24
45.04
46.96
46.96
85,618
Feb 27, 2026
47.72
48.04
46.66
47.18
47.18
105,986
Feb 26, 2026
47.80
48.06
47.00
47.70
47.70
106,220
Feb 25, 2026
46.76
48.66
46.66
47.80
47.80
115,435
Feb 24, 2026
47.80
47.80
46.76
47.10
47.10
49,428
Feb 23, 2026
48.00
48.00
46.98
47.44
47.44
56,342
Feb 20, 2026
47.40
48.00
46.92
48.00
48.00
93,027
Feb 19, 2026
47.28
47.48
46.68
47.48
47.48
110,055
Feb 18, 2026
45.80
47.40
45.72
47.40
47.40
80,768
Feb 17, 2026
45.88
46.08
44.74
45.70
45.70
50,915
Feb 16, 2026
46.60
46.60
45.50
45.88
45.88
82,453
Feb 13, 2026
45.32
45.94
44.68
45.50
45.50
79,173
Feb 12, 2026
47.58
47.58
45.48
45.54
45.54
73,355
Feb 11, 2026
46.22
47.52
46.08
47.40
47.40
176,182
Feb 10, 2026
45.00
46.22
44.76
46.18
46.18
99,096
Feb 9, 2026
44.60
45.16
44.44
45.16
45.16
152,169
Feb 6, 2026
44.38
44.74
44.04
44.64
44.64
57,120
Feb 5, 2026
44.16
44.72
43.70
44.66
44.66
62,596
Feb 4, 2026
45.62
46.12
44.06
44.22
44.22
98,917
Feb 3, 2026
44.86
45.56
44.64
45.40
45.40
70,775
Feb 2, 2026
43.04
44.44
42.90
44.32
44.32
117,421
Jan 30, 2026
44.74
44.74
43.02
43.48
43.48
85,920
Jan 29, 2026
45.30
45.72
44.24
44.64
44.64
46,202
Jan 28, 2026
45.16
45.60
44.70
45.00
45.00
42,617
Jan 27, 2026
45.08
45.16
44.52
45.16
45.16
51,654
Jan 26, 2026
44.68
45.02
44.24
45.02
45.02
70,505
Jan 23, 2026
44.80
45.10
44.02
44.60
44.60
92,188
Jan 22, 2026
42.02
44.74
41.86
44.74
44.74
220,135
Jan 21, 2026
40.20
41.12
39.84
41.10
41.10
40,780
Jan 20, 2026
40.76
40.76
39.78
40.20
40.20
52,721
Jan 19, 2026
40.44
41.00
40.14
40.74
40.74
49,121
Jan 16, 2026
41.50
41.50
40.40
41.16
41.16
88,395
Jan 15, 2026
40.20
41.48
39.98
41.36
41.36
117,231
Jan 14, 2026
39.60
40.18
39.50
40.18
40.18
134,644
Jan 13, 2026
39.30
39.78
38.50
39.54
39.54
90,684
Jan 12, 2026
39.14
39.24
38.44
39.24
39.24
54,367
Jan 9, 2026
39.32
39.46
38.62
39.04
39.04
62,256
Jan 8, 2026
38.38
39.60
38.38
39.08
39.08
145,450
Jan 7, 2026
38.00
38.20
37.42
37.80
37.80
120,683
Jan 6, 2026
37.40
38.10
37.00
38.06
38.06
68,267
Jan 5, 2026
36.82
37.34
36.70
37.24
37.24
95,661
Jan 2, 2026
36.50
37.06
36.44
36.80
36.80
38,979
Dec 30, 2025
36.00
36.80
35.78
36.80
36.80
66,055
Dec 29, 2025
36.06
36.06
35.60
35.98
35.98
33,630
Dec 23, 2025
35.76
36.12
35.60
36.04
36.04
33,839
Dec 22, 2025
36.00
36.28
35.52
35.96
35.96
84,839
Dec 19, 2025
36.38
36.42
35.72
36.08
36.08
63,572
Dec 18, 2025
36.24
36.34
35.56
36.34
36.34
53,419
Dec 17, 2025
35.70
36.72
35.42
36.02
36.02
113,154
Dec 16, 2025
36.02
36.04
35.20
35.54
35.54
57,127
Dec 15, 2025
35.90
36.22
35.62
35.88
35.88
59,773
Dec 12, 2025
36.00
37.10
35.48
35.66
35.66
249,853
Dec 11, 2025
34.50
35.44
34.44
35.44
35.44
54,952
Dec 10, 2025
34.28
34.66
34.06
34.60
34.60
39,772
Dec 9, 2025
34.14
34.46
33.92
34.46
34.46
91,556
Dec 8, 2025
33.50
34.24
33.50
34.24
34.24
44,327
Dec 5, 2025
33.50
33.72
33.40
33.64
33.64
40,979
Dec 4, 2025
33.02
33.52
32.92
33.50
33.50
34,065
Dec 3, 2025
33.60
33.78
32.92
32.96
32.96
33,950
Dec 2, 2025
34.06
34.06
33.50
33.50
33.50
33,864
Dec 1, 2025
33.56
33.96
33.22
33.96
33.96
74,682
Nov 28, 2025
33.80
34.00
33.56
33.76
33.76
27,387
Nov 27, 2025
34.18
34.18
33.62
33.76
33.76
35,076
Nov 26, 2025
33.90
34.24
33.88
34.02
34.02
54,947
Nov 25, 2025
32.64
33.66
32.58
33.62
33.62
65,669
Nov 24, 2025
0.3307
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 24, 2025
32.24
32.94
32.24
32.74
32.74
71,071
Nov 21, 2025
31.88
32.40
31.46
32.40
32.07
52,169
Nov 20, 2025
32.36
32.58
31.90
32.14
31.81
92,050
Nov 19, 2025
31.34
32.24
31.06
32.24
31.91
93,315
Nov 18, 2025
31.70
31.70
31.02
31.54
31.22
72,255
Nov 17, 2025
33.04
33.04
31.94
32.00
31.67
38,426
Nov 14, 2025
32.88
33.04
32.34
33.04
32.70
29,899
Nov 13, 2025
33.38
33.40
32.86
33.20
32.86
33,953
Nov 12, 2025
32.54
33.60
32.20
33.22
32.88
66,064
Nov 11, 2025
32.64
32.74
32.22
32.22
31.89
44,789
Nov 10, 2025
32.60
32.92
32.40
32.62
32.29
39,817
Nov 7, 2025
32.04
32.50
32.00
32.30
31.97
67,360
Nov 6, 2025
32.46
32.46
31.76
32.02
31.69
56,265
Nov 5, 2025
32.64
32.68
32.14
32.34
32.01
45,919
Nov 4, 2025
33.40
33.46
32.68
32.68
32.35
61,228
Nov 3, 2025
33.24
33.76
32.94
33.72
33.38
50,834
Oct 31, 2025
33.18
33.24
32.80
33.24
32.90
55,790
Oct 30, 2025
33.16
33.36
32.90
33.02
32.68
48,498
