Milan - Delayed Quote
EUR
d'Amico International Shipping S.A. (DIS.MI)
8.99
-0.06
(-0.66%)
At close: October 30 at 5:35:20 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
8.93
9.24
8.91
8.98
8.98
452,840
Oct 29, 2026
9.00
9.05
8.84
9.05
9.05
175,673
Oct 28, 2026
9.03
9.14
8.82
9.01
9.01
246,316
Oct 27, 2026
8.94
9.03
8.82
8.95
8.95
236,935
Oct 26, 2026
8.65
8.91
8.53
8.91
8.91
210,385
Oct 23, 2026
8.30
8.70
8.19
8.65
8.65
223,355
Oct 22, 2026
8.54
8.60
8.25
8.40
8.40
176,105
Oct 21, 2026
8.30
8.65
8.25
8.65
8.65
208,657
Oct 20, 2026
8.30
8.39
8.00
8.27
8.27
230,314
Oct 19, 2026
8.44
8.56
8.26
8.41
8.41
175,564
Oct 16, 2026
8.66
8.66
8.23
8.33
8.33
180,757
Oct 15, 2026
8.62
8.77
8.56
8.63
8.63
553,541
Oct 14, 2026
9.04
9.45
8.45
8.65
8.65
538,121
Oct 13, 2026
9.10
9.10
8.85
8.94
8.94
167,688
Oct 12, 2026
9.14
9.23
8.92
8.98
8.98
203,195
Oct 9, 2026
9.14
9.14
8.94
9.03
9.03
193,558
Oct 8, 2026
9.19
9.19
8.72
9.03
9.03
365,504
Oct 7, 2026
8.90
9.09
8.82
9.09
9.09
329,634
Oct 6, 2026
8.99
9.32
8.80
8.86
8.86
348,797
Oct 5, 2026
8.90
9.41
8.90
9.06
9.06
472,143
Oct 2, 2026
8.36
9.04
8.20
8.77
8.77
551,457
Oct 1, 2026
8.35
8.55
8.07
8.44
8.44
352,696
Sep 30, 2026
8.29
8.76
8.18
8.34
8.34
844,022
Sep 29, 2026
7.89
8.02
7.78
7.95
7.95
290,444
Sep 28, 2026
7.87
8.02
7.71
7.89
7.89
241,016
Sep 25, 2026
7.87
7.87
7.63
7.82
7.82
133,688
Sep 24, 2026
7.86
7.89
7.61
7.84
7.84
289,797
Sep 23, 2026
8.13
8.13
7.61
7.81
7.81
309,295
Sep 22, 2026
8.35
8.39
7.93
8.03
8.03
325,483
Sep 21, 2026
8.32
8.39
8.11
8.30
8.30
236,321
Sep 18, 2026
8.50
8.50
8.20
8.41
8.41
240,959
Sep 17, 2026
8.31
8.53
8.26
8.44
8.44
291,531
Sep 16, 2026
8.20
8.41
8.10
8.36
8.36
301,724
Sep 15, 2026
7.86
8.20
7.78
8.20
8.20
376,722
Sep 14, 2026
7.97
8.07
7.76
7.89
7.89
262,761
Sep 11, 2026
7.70
8.04
7.70
7.86
7.86
348,164
Sep 10, 2026
7.71
7.82
7.61
7.80
7.80
229,133
Sep 9, 2026
7.58
7.69
7.46
7.65
7.65
213,708
Sep 8, 2026
7.66
7.73
7.47
7.49
7.49
232,591
Sep 7, 2026
7.84
7.99
7.53
7.56
7.56
320,181
Sep 4, 2026
7.59
7.95
7.49
7.95
7.95
401,813
Sep 3, 2026
7.45
7.61
7.39
7.57
7.57
439,862
Sep 2, 2026
7.36
7.45
7.30
7.44
7.44
196,141
Sep 1, 2026
7.37
7.40
7.17
7.34
7.34
276,213
Aug 31, 2026
7.45
7.45
7.25
7.35
7.35
271,451
Aug 28, 2026
7.31
7.49
7.22
7.38
7.38
242,447
Aug 27, 2026
7.09
7.32
7.00
7.29
7.29
313,701
Aug 26, 2026
7.41
7.55
7.09
7.15
7.15
400,052
Aug 25, 2026
7.34
7.48
7.31
7.38
7.38
170,251
Aug 24, 2026
7.49
7.57
7.34
7.41
7.41
169,667
Aug 21, 2026
7.37
7.63
7.22
7.57
7.57
515,089
Aug 20, 2026
7.29
7.50
7.26
7.28
7.28
394,083
Aug 19, 2026
7.27
7.43
7.27
7.30
7.30
231,537
Aug 18, 2026
7.22
7.43
7.16
7.22
7.22
295,535
Aug 17, 2026
7.22
7.36
7.20
7.22
7.22
276,996
Aug 14, 2026
7.16
7.28
7.09
7.22
7.22
203,757
Aug 13, 2026
6.98
7.20
6.98
7.11
7.11
317,340
Aug 12, 2026
7.01
7.02
6.84
6.91
6.91
345,859
Aug 11, 2026
7.14
7.15
6.91
6.97
6.97
295,961
Aug 10, 2026
6.99
7.15
6.97
7.09
7.09
260,738
Aug 7, 2026
7.24
7.32
6.91
6.97
6.97
492,264
Aug 6, 2026
7.20
7.31
7.07
7.16
7.16
298,101
Aug 5, 2026
7.14
7.32
7.08
7.18
7.18
370,741
Aug 4, 2026
7.16
7.53
7.16
7.20
7.20
557,837
Aug 3, 2026
7.25
7.30
7.05
7.24
7.24
429,263
Jul 31, 2026
7.68
7.86
6.95
7.20
7.20
925,650
Jul 30, 2026
7.50
7.99
7.48
7.63
7.63
557,104
Jul 29, 2026
7.46
7.66
7.37
7.51
7.51
248,125
Jul 28, 2026
7.66
7.74
7.46
7.51
7.51
151,275
Jul 27, 2026
7.90
8.07
7.43
7.63
7.63
389,996
Jul 24, 2026
7.68
8.08
7.66
7.99
7.99
371,857
Jul 23, 2026
7.68
7.78
7.57
7.70
7.70
242,702
Jul 22, 2026
7.66
7.86
7.59
7.59
7.59
179,871
Jul 21, 2026
7.49
7.65
7.32
7.59
7.59
212,416
Jul 20, 2026
7.28
7.43
7.11
7.42
7.42
163,518
Jul 17, 2026
7.53
7.53
7.16
7.26
7.26
269,791
Jul 16, 2026
7.70
7.71
7.47
7.68
7.68
148,718
Jul 15, 2026
7.61
7.76
7.60
7.61
7.61
118,304
Jul 14, 2026
7.78
7.83
7.59
7.66
7.66
257,843
Jul 13, 2026
7.34
7.75
7.34
7.68
7.68
390,575
Jul 10, 2026
7.15
7.43
7.14
7.29
7.29
335,086
Jul 9, 2026
7.36
7.40
7.10
7.13
7.13
300,136
Jul 8, 2026
7.11
7.40
7.11
7.39
7.39
295,147
Jul 7, 2026
7.29
7.30
7.04
7.21
7.21
312,229
Jul 6, 2026
6.99
7.36
6.93
7.30
7.30
285,366
Jul 3, 2026
7.00
7.18
6.91
7.07
7.07
251,653
Jul 2, 2026
6.59
7.22
6.50
6.99
6.99
786,225
Jul 1, 2026
6.57
6.64
6.34
6.60
6.60
423,176
Jun 30, 2026
7.09
7.09
6.55
6.59
6.59
606,491
Jun 29, 2026
7.24
7.32
6.97
7.07
7.07
369,434
Jun 26, 2026
7.88
7.88
7.23
7.23
7.23
451,645
Jun 25, 2026
8.05
8.05
7.79
7.97
7.97
398,031
Jun 24, 2026
8.23
8.50
8.02
8.05
8.05
599,957
Jun 23, 2026
7.90
8.23
7.78
8.16
8.16
387,071
Jun 22, 2026
7.98
8.04
7.82
7.82
7.82
240,700
Jun 19, 2026
7.78
8.03
7.73
7.89
7.89
374,511
Jun 18, 2026
7.64
7.78
7.47
7.71
7.71
347,274
Jun 17, 2026
7.87
8.00
7.64
7.64
7.64
394,067
Jun 16, 2026
7.78
8.15
7.67
7.80
7.80
700,979
Jun 15, 2026
7.53
7.84
7.47
7.74
7.74
724,689
Jun 12, 2026
7.41
7.63
7.29
7.57
7.57
362,429
Jun 11, 2026
7.37
7.62
7.37
7.57
7.57
190,718
Jun 10, 2026
7.26
7.47
7.23
7.40
7.40
233,674
Jun 9, 2026
7.21
7.40
7.06
7.20
7.20
294,833
Jun 8, 2026
7.25
7.32
7.16
7.18
7.18
197,883
Jun 5, 2026
6.90
7.21
6.89
7.19
7.19
288,630
Jun 4, 2026
7.07
7.09
6.97
6.97
6.97
194,873
Jun 3, 2026
7.16
7.24
7.00
7.11
7.11
229,474
Jun 2, 2026
7.16
7.28
7.09
7.09
7.09
267,664
Jun 1, 2026
7.03
7.18
6.98
7.14
7.14
405,907
May 29, 2026
7.35
7.35
6.91
7.01
7.01
1,129,357
May 28, 2026
7.50
7.68
7.24
7.34
7.34
586,586
May 27, 2026
7.84
7.92
7.38
7.51
7.51
613,414
May 26, 2026
8.11
8.11
7.82
7.91
7.91
285,384
May 25, 2026
8.12
8.15
7.95
8.06
8.06
184,232
May 22, 2026
8.31
8.44
8.09
8.18
8.18
248,845
May 21, 2026
8.49
8.74
8.45
8.50
8.50
180,745
May 20, 2026
8.53
8.55
8.39
8.53
8.53
158,555
May 19, 2026
8.47
8.65
8.32
8.45
8.45
202,729
May 18, 2026
8.58
8.60
8.20
8.39
8.39
175,282
May 15, 2026
8.29
8.44
8.27
8.34
8.34
151,682
May 14, 2026
8.39
8.44
8.29
8.31
8.31
147,110
May 13, 2026
8.23
8.60
8.23
8.26
8.26
462,906
May 12, 2026
8.16
8.36
8.10
8.18
8.18
348,147
May 11, 2026
9.01
9.14
8.03
8.06
8.06
1,154,385
May 8, 2026
8.48
9.27
8.48
9.13
9.13
1,149,201
May 7, 2026
8.06
8.75
7.86
8.38
8.38
716,783
May 6, 2026
8.32
8.33
7.87
8.03
8.03
589,708
May 5, 2026
7.97
8.26
7.95
8.23
8.23
370,287
May 4, 2026
0.24181202
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
8.06
8.06
7.84
7.95
7.95
171,966
Apr 30, 2026
7.95
8.13
7.93
8.00
7.73
287,423
Apr 29, 2026
7.78
7.99
7.74
7.91
7.65
408,267
Apr 28, 2026
7.59
7.82
7.59
7.72
7.45
248,923
Apr 27, 2026
7.68
7.70
7.50
7.55
7.30
166,435
Apr 24, 2026
7.72
7.76
7.60
7.69
7.43
145,452
Apr 23, 2026
7.51
7.82
7.50
7.65
7.39
340,003
Apr 22, 2026
7.76
7.76
7.39
7.49
7.23
327,303
Apr 21, 2026
7.74
7.98
7.74
7.78
7.51
219,468
Apr 20, 2026
7.70
7.79
7.55
7.76
7.50
203,295
Apr 17, 2026
7.74
7.77
7.48
7.66
7.41
430,865
Apr 16, 2026
7.79
7.79
7.49
7.66
7.40
265,884
Apr 15, 2026
7.78
7.88
7.61
7.73
7.47
205,858
Apr 14, 2026
7.95
8.03
7.74
7.78
7.51
250,259
Apr 13, 2026
7.83
7.95
7.70
7.94
7.67
350,811
Apr 10, 2026
8.11
8.13
7.69
7.76
7.49
383,698
Apr 9, 2026
8.19
8.26
8.14
8.21
7.93
326,711
Apr 8, 2026
8.30
8.32
7.75
8.08
7.81
649,885
Apr 7, 2026
8.09
8.40
7.98
8.20
7.92
645,648
Apr 2, 2026
7.68
7.95
7.64
7.95
7.68
430,446
Apr 1, 2026
7.47
7.73
7.34
7.72
7.46
490,388
Mar 31, 2026
7.31
7.49
7.18
7.48
7.23
303,401
Mar 30, 2026
7.34
7.53
7.31
7.36
7.11
309,974
Mar 27, 2026
7.66
7.66
7.32
7.41
7.16
310,891
Mar 26, 2026
7.39
7.70
7.27
7.64
7.39
867,795
Mar 25, 2026
7.83
7.83
7.28
7.40
7.15
566,471
Mar 24, 2026
7.43
7.80
7.30
7.72
7.46
548,352
Mar 23, 2026
6.78
7.57
6.76
7.50
7.25
1,011,027
Mar 20, 2026
7.18
7.22
6.93
6.95
6.71
640,027
Mar 19, 2026
6.38
7.18
6.32
7.17
6.93
9,239,835
Mar 18, 2026
7.47
7.82
7.47
7.74
7.48
458,464
Mar 17, 2026
7.40
7.48
7.17
7.42
7.17
434,251
Mar 16, 2026
6.91
7.58
6.83
7.47
7.22
661,519
Mar 13, 2026
7.13
7.14
6.78
6.95
6.72
580,702
Mar 12, 2026
7.60
7.68
6.90
7.04
6.80
957,767
Mar 11, 2026
7.70
7.74
7.45
7.61
7.35
527,361
Mar 10, 2026
7.61
7.74
7.36
7.66
7.40
490,248
Mar 9, 2026
6.94
7.53
6.90
7.47
7.22
592,490
Mar 6, 2026
7.31
7.35
7.07
7.20
6.96
503,205
Mar 5, 2026
7.66
7.68
7.25
7.30
7.06
863,628
Mar 4, 2026
7.49
7.91
7.24
7.86
7.59
767,694
Mar 3, 2026
7.86
7.91
7.57
7.76
7.50
819,849
Mar 2, 2026
8.02
8.25
7.70
7.86
7.59
1,268,733
Feb 27, 2026
7.76
7.91
7.65
7.80
7.54
768,967
Feb 26, 2026
7.41
7.74
7.41
7.68
7.42
498,471
Feb 25, 2026
7.47
7.62
7.41
7.48
7.23
497,649
Feb 24, 2026
7.24
7.47
7.24
7.43
7.18
552,338
Feb 23, 2026
7.34
7.35
7.16
7.27
7.02
376,161
Feb 20, 2026
7.20
7.34
7.13
7.30
7.05
613,763
Feb 19, 2026
6.97
7.22
6.91
7.20
6.95
705,584
Feb 18, 2026
6.78
6.98
6.76
6.89
6.65
563,747
Feb 17, 2026
6.68
6.72
6.58
6.70
6.47
432,474
Feb 16, 2026
6.59
6.82
6.55
6.74
6.51
517,285
Feb 13, 2026
6.35
6.55
6.35
6.54
6.32
174,170
Feb 12, 2026
6.51
6.64
6.39
6.41
6.19
477,590
Feb 11, 2026
6.28
6.56
6.26
6.50
6.28
529,164
Feb 10, 2026
6.30
6.39
6.26
6.32
6.11
334,403
Feb 9, 2026
6.20
6.35
6.19
6.30
6.08
534,943
Feb 6, 2026
6.18
6.18
6.00
6.18
5.97
314,677
Feb 5, 2026
5.98
6.16
5.97
6.14
5.93
506,372
Feb 4, 2026
6.18
6.18
5.91
5.98
5.78
552,682
Feb 3, 2026
6.04
6.26
6.00
6.18
5.98
621,440
Feb 2, 2026
5.74
6.03
5.67
6.01
5.81
404,409
Jan 30, 2026
5.88
5.97
5.78
5.95
5.75
267,630
Jan 29, 2026
5.75
6.02
5.75
5.84
5.64
893,693
Jan 28, 2026
5.73
5.75
5.61
5.74
5.54
336,926
Jan 27, 2026
5.58
5.76
5.55
5.75
5.56
367,867
Jan 26, 2026
5.73
5.80
5.57
5.60
5.41
340,195
Jan 23, 2026
5.57
5.70
5.53
5.69
5.50
264,390
Jan 22, 2026
5.70
5.74
5.57
5.61
5.42
362,886
Jan 21, 2026
5.51
5.68
5.51
5.63
5.44
254,155
Jan 20, 2026
5.55
5.60
5.47
5.55
5.36
469,037
Jan 19, 2026
5.69
5.69
5.53
5.60
5.41
342,792
Jan 16, 2026
5.61
5.73
5.61
5.70
5.51
455,713
Jan 15, 2026
5.78
5.81
5.64
5.66
5.47
510,709
Jan 14, 2026
5.92
5.92
5.76
5.84
5.65
356,182
Jan 13, 2026
5.55
5.85
5.55
5.85
5.65
696,133
Jan 12, 2026
5.63
5.65
5.49
5.57
5.39
440,927
Jan 9, 2026
5.61
5.70
5.49
5.64
5.44
858,623
Jan 8, 2026
5.18
5.55
5.18
5.49
5.31
1,309,124
Jan 7, 2026
5.03
5.18
4.90
5.18
5.01
645,973
Jan 6, 2026
4.95
5.03
4.83
5.03
4.87
581,175
Jan 5, 2026
4.98
5.13
4.81
4.89
4.73
558,588
Jan 2, 2026
4.99
5.05
4.86
4.86
4.70
314,484
Dec 30, 2025
5.00
5.01
4.94
4.96
4.80
162,338
Dec 29, 2025
4.90
5.00
4.90
4.98
4.81
262,910
Dec 23, 2025
4.96
4.96
4.86
4.93
4.77
217,931
Dec 22, 2025
4.92
4.98
4.85
4.92
4.75
488,606
Dec 19, 2025
4.99
5.03
4.82
4.89
4.73
1,097,886
Dec 18, 2025
5.00
5.08
4.97
5.03
4.86
368,147
Dec 17, 2025
5.09
5.15
5.02
5.05
4.87
233,113
Dec 16, 2025
5.14
5.15
5.03
5.03
4.86
247,129
Dec 15, 2025
5.17
5.19
5.07
5.07
4.90
377,743
Dec 12, 2025
5.20
5.26
5.13
5.15
4.98
261,360
Dec 11, 2025
5.21
5.28
5.19
5.20
5.02
205,443
Dec 10, 2025
5.34
5.35
5.23
5.23
5.05
327,166
Dec 9, 2025
5.27
5.37
5.24
5.28
5.11
352,063
Dec 8, 2025
5.43
5.43
5.26
5.27
5.09
1,143,732
Dec 5, 2025
5.32
5.41
5.28
5.36
5.18
330,633
Dec 4, 2025
5.24
5.43
5.16
5.28
5.11
1,862,522
Dec 3, 2025
5.00
5.29
5.00
5.19
5.01
1,426,074
Dec 2, 2025
5.07
5.07
4.95
5.00
4.83
1,105,671
Dec 1, 2025
5.09
5.16
4.97
5.07
4.90
1,250,612
Nov 28, 2025
5.08
5.18
5.03
5.15
4.98
452,325
Nov 27, 2025
5.20
5.21
5.00
5.07
4.90
693,649
Nov 26, 2025
5.22
5.28
5.18
5.22
5.05
369,614
Nov 25, 2025
5.30
5.34
5.14
5.20
5.03
428,063
Nov 24, 2025
5.26
5.32
5.18
5.24
5.07
556,731
Nov 21, 2025
5.51
5.51
5.23
5.30
5.12
469,145
Nov 20, 2025
5.58
5.60
5.51
5.53
5.35
383,373
Nov 19, 2025
5.39
5.57
5.36
5.53
5.34
604,761
Nov 18, 2025
5.19
5.40
5.16
5.38
5.19
1,019,748
Nov 17, 2025
0.120010406
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 17, 2025
5.24
5.32
5.16
5.24
5.06
536,859
Nov 14, 2025
5.43
5.43
5.08
5.26
4.96
1,011,024
Nov 13, 2025
5.30
5.43
5.24
5.43
5.11
592,886
Nov 12, 2025
5.28
5.34
5.22
5.34
5.02
492,876
Nov 11, 2025
5.29
5.39
5.24
5.28
4.97
628,829
Nov 10, 2025
5.22
5.30
5.16
5.27
4.96
985,219
Nov 7, 2025
4.84
5.24
4.84
5.24
4.94
1,700,697
Nov 6, 2025
4.47
4.84
4.44
4.84
4.56
1,773,366
Nov 5, 2025
4.49
4.51
4.38
4.50
4.24
388,660
Nov 4, 2025
4.49
4.49
4.40
4.44
4.18
490,557
Nov 3, 2025
4.52
4.60
4.48
4.50
4.24
696,116
Oct 31, 2025
4.34
4.49
4.30
4.49
4.23
599,144
Oct 30, 2025
4.35
4.36
4.30
4.34
4.09
246,319
