Milan - Delayed Quote
EUR
Industrie De Nora S.p.A. (DNR.MI)
5.41
-0.20
(-3.57%)
At close: October 30 at 5:35:25 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
5.64
5.64
5.41
5.41
5.41
350,143
Oct 29, 2026
5.63
5.64
5.55
5.61
5.61
243,727
Oct 28, 2026
5.62
5.71
5.55
5.55
5.55
253,778
Oct 27, 2026
5.47
5.61
5.39
5.56
5.56
490,614
Oct 26, 2026
5.31
5.47
5.31
5.41
5.41
432,825
Oct 23, 2026
5.45
5.45
5.31
5.31
5.31
419,733
Oct 22, 2026
5.63
5.63
5.39
5.39
5.39
313,719
Oct 21, 2026
5.61
5.70
5.56
5.63
5.63
267,624
Oct 20, 2026
5.51
5.68
5.38
5.68
5.68
646,898
Oct 19, 2026
5.58
5.60
5.47
5.50
5.50
263,935
Oct 16, 2026
5.61
5.70
5.58
5.58
5.58
364,079
Oct 15, 2026
5.61
5.63
5.43
5.55
5.55
764,809
Oct 14, 2026
5.70
5.80
5.63
5.66
5.66
422,234
Oct 13, 2026
5.83
5.86
5.66
5.66
5.66
565,252
Oct 12, 2026
5.78
5.84
5.71
5.76
5.76
399,853
Oct 9, 2026
5.80
5.91
5.75
5.76
5.76
408,869
Oct 8, 2026
5.90
5.90
5.74
5.74
5.74
509,615
Oct 7, 2026
6.16
6.16
5.85
5.88
5.88
430,685
Oct 6, 2026
5.96
6.18
5.95
6.12
6.12
610,734
Oct 5, 2026
5.91
6.00
5.89
5.94
5.94
247,978
Oct 2, 2026
5.89
5.98
5.89
5.92
5.92
271,900
Oct 1, 2026
6.00
6.07
5.86
5.86
5.86
466,392
Sep 30, 2026
5.99
6.09
5.91
6.02
6.02
519,219
Sep 29, 2026
6.05
6.11
5.91
5.91
5.91
343,985
Sep 28, 2026
5.91
6.07
5.82
6.01
6.01
587,320
Sep 25, 2026
5.95
6.01
5.86
5.86
5.86
619,264
Sep 24, 2026
5.94
6.15
5.86
5.86
5.86
877,202
Sep 23, 2026
6.11
6.16
5.93
6.01
6.01
1,541,987
Sep 22, 2026
6.78
6.82
6.03
6.06
6.06
4,575,930
Sep 21, 2026
7.11
7.59
7.11
7.39
7.39
496,023
Sep 18, 2026
7.20
7.52
7.09
7.09
7.09
716,821
Sep 17, 2026
6.68
7.07
6.65
7.07
7.07
298,661
Sep 16, 2026
6.40
6.68
6.40
6.68
6.68
168,137
Sep 15, 2026
6.45
6.49
6.38
6.46
6.46
101,951
Sep 14, 2026
6.50
6.53
6.32
6.43
6.43
211,005
Sep 11, 2026
6.50
6.58
6.48
6.55
6.55
81,715
Sep 10, 2026
6.71
6.72
6.45
6.45
6.45
121,563
Sep 9, 2026
6.93
6.94
6.67
6.68
6.68
133,432
Sep 8, 2026
6.95
6.97
6.81
6.95
6.95
146,447
Sep 7, 2026
6.90
6.95
6.83
6.88
6.88
119,830
Sep 4, 2026
6.75
6.95
6.69
6.78
6.78
204,069
Sep 3, 2026
6.65
6.89
6.62
6.67
6.67
198,551
Sep 2, 2026
6.63
6.68
6.55
6.66
6.66
84,032
Sep 1, 2026
6.74
6.78
6.56
6.63
6.63
189,447
Aug 31, 2026
6.65
6.83
6.65
6.75
6.75
147,492
Aug 28, 2026
6.68
6.78
6.68
6.74
6.74
85,904
Aug 27, 2026
6.59
6.70
6.54
6.66
6.66
140,333
Aug 26, 2026
6.48
6.60
6.46
6.55
6.55
130,750
Aug 25, 2026
6.43
6.49
6.41
6.42
6.42
51,442
Aug 24, 2026
6.55
6.55
6.41
6.43
6.43
60,243
Aug 21, 2026
6.44
6.58
6.44
6.51
6.51
55,314
Aug 20, 2026
6.56
6.56
6.45
6.53
6.53
59,509
Aug 19, 2026
6.59
6.59
6.46
6.50
6.50
76,492
Aug 18, 2026
6.67
6.74
6.55
6.59
6.59
75,226
Aug 17, 2026
6.80
6.85
6.65
6.65
6.65
123,177
Aug 14, 2026
6.76
6.82
6.72
6.75
6.75
93,130
Aug 13, 2026
6.72
6.78
6.64
6.74
6.74
57,779
Aug 12, 2026
6.80
6.80
6.64
6.64
6.64
79,240
Aug 11, 2026
6.56
6.85
6.51
6.70
6.70
245,889
Aug 10, 2026
6.57
6.84
6.56
6.63
6.63
273,393
Aug 7, 2026
6.48
6.57
6.41
6.50
6.50
145,579
Aug 6, 2026
6.46
6.61
6.41
6.51
6.51
152,893
Aug 5, 2026
6.61
6.72
6.39
6.43
6.43
191,633
Aug 4, 2026
6.50
6.70
6.47
6.64
6.64
394,033
Aug 3, 2026
6.49
6.54
6.16
6.35
6.35
315,826
Jul 31, 2026
6.20
6.91
6.20
6.40
6.40
840,133
Jul 30, 2026
5.87
6.42
5.74
6.18
6.18
1,172,996
Jul 29, 2026
5.95
5.95
5.78
5.86
5.86
426,109
Jul 28, 2026
5.95
5.99
5.86
5.89
5.89
296,705
Jul 27, 2026
6.10
6.13
5.89
5.93
5.93
361,984
Jul 24, 2026
6.18
6.18
6.00
6.09
6.09
268,038
Jul 23, 2026
6.26
6.26
6.11
6.18
6.18
284,063
Jul 22, 2026
6.34
6.37
6.24
6.34
6.34
160,342
Jul 21, 2026
6.30
6.36
6.22
6.35
6.35
194,462
Jul 20, 2026
6.49
6.54
6.30
6.31
6.31
244,886
Jul 17, 2026
6.51
6.51
6.36
6.47
6.47
390,396
Jul 16, 2026
6.82
6.83
6.61
6.63
6.63
155,498
Jul 15, 2026
6.97
6.98
6.74
6.80
6.80
201,450
Jul 14, 2026
6.57
7.04
6.55
6.93
6.93
287,008
Jul 13, 2026
6.64
6.68
6.53
6.68
6.68
145,763
Jul 10, 2026
6.88
6.94
6.59
6.64
6.64
186,367
Jul 9, 2026
6.69
7.09
6.64
6.88
6.88
374,819
Jul 8, 2026
6.61
6.64
6.46
6.55
6.55
197,883
Jul 7, 2026
6.86
6.94
6.67
6.68
6.68
279,949
Jul 6, 2026
6.98
7.05
6.82
6.89
6.89
175,529
Jul 3, 2026
6.80
6.88
6.78
6.80
6.80
71,080
Jul 2, 2026
6.68
6.87
6.64
6.74
6.74
96,870
Jul 1, 2026
6.63
6.76
6.59
6.75
6.75
108,233
Jun 30, 2026
6.64
6.70
6.57
6.66
6.66
123,059
Jun 29, 2026
6.76
6.78
6.45
6.47
6.47
159,495
Jun 26, 2026
6.99
6.99
6.66
6.71
6.71
246,087
Jun 25, 2026
6.93
6.99
6.81
6.93
6.93
146,968
Jun 24, 2026
7.10
7.11
6.88
6.95
6.95
169,461
Jun 23, 2026
7.20
7.26
7.08
7.12
7.12
76,371
Jun 22, 2026
7.20
7.29
7.14
7.24
7.24
47,586
Jun 19, 2026
7.35
7.35
7.19
7.25
7.25
60,155
Jun 18, 2026
7.20
7.38
7.18
7.29
7.29
79,533
Jun 17, 2026
7.46
7.52
7.20
7.26
7.26
106,903
Jun 16, 2026
7.22
7.62
7.22
7.47
7.47
214,871
Jun 15, 2026
7.29
7.41
7.18
7.26
7.26
169,490
Jun 12, 2026
6.99
7.19
6.99
7.16
7.16
112,575
Jun 11, 2026
6.97
7.09
6.95
6.99
6.99
93,478
Jun 10, 2026
7.02
7.15
6.95
7.03
7.03
164,606
Jun 9, 2026
7.09
7.23
7.00
7.04
7.04
138,909
Jun 8, 2026
7.18
7.26
7.04
7.19
7.19
159,882
Jun 5, 2026
7.15
7.28
7.10
7.17
7.17
117,839
Jun 4, 2026
7.36
7.51
7.11
7.24
7.24
137,640
Jun 3, 2026
7.56
7.56
7.35
7.36
7.36
85,372
Jun 2, 2026
7.30
7.55
7.30
7.53
7.53
100,322
Jun 1, 2026
7.59
7.64
7.31
7.34
7.34
149,361
May 29, 2026
7.65
7.82
7.53
7.55
7.55
159,535
May 28, 2026
8.00
8.00
7.67
7.72
7.72
158,402
May 27, 2026
7.90
8.22
7.83
7.91
7.91
390,295
May 26, 2026
7.49
8.10
7.37
7.84
7.84
944,103
May 25, 2026
7.20
7.32
7.18
7.22
7.22
111,272
May 22, 2026
6.95
7.19
6.95
7.05
7.05
181,749
May 21, 2026
6.80
6.89
6.80
6.87
6.87
53,222
May 20, 2026
6.66
6.89
6.66
6.81
6.81
119,409
May 19, 2026
7.00
7.01
6.68
6.72
6.72
82,681
May 18, 2026
0.103
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
6.86
6.99
6.80
6.93
6.93
298,921
May 15, 2026
7.01
7.09
6.87
6.93
6.83
139,759
May 14, 2026
7.10
7.20
7.05
7.12
7.01
98,503
May 13, 2026
6.86
7.01
6.86
7.01
6.91
89,207
May 12, 2026
7.07
7.07
6.87
6.89
6.78
139,488
May 11, 2026
7.22
7.32
6.96
7.00
6.90
316,834
May 8, 2026
7.84
7.84
7.26
7.28
7.18
326,788
May 7, 2026
7.30
7.90
7.28
7.82
7.70
922,627
May 6, 2026
6.34
7.34
6.29
7.32
7.21
1,219,943
May 5, 2026
6.09
6.31
6.05
6.31
6.22
176,368
May 4, 2026
6.32
6.32
6.05
6.07
5.98
124,671
Apr 30, 2026
6.06
6.29
5.97
6.19
6.10
146,292
Apr 29, 2026
6.04
6.13
5.98
6.02
5.93
169,709
Apr 28, 2026
6.07
6.18
6.04
6.09
6.00
100,321
Apr 27, 2026
6.13
6.20
6.08
6.13
6.04
71,859
Apr 24, 2026
6.35
6.35
6.08
6.13
6.03
178,703
Apr 23, 2026
6.30
6.32
6.22
6.23
6.14
67,939
Apr 22, 2026
6.28
6.32
6.22
6.25
6.16
90,190
Apr 21, 2026
6.28
6.38
6.24
6.26
6.16
138,263
Apr 20, 2026
6.00
6.29
6.00
6.22
6.13
143,529
Apr 17, 2026
6.00
6.24
5.96
6.20
6.11
369,250
Apr 16, 2026
5.95
6.03
5.90
5.96
5.87
198,609
Apr 15, 2026
5.91
5.95
5.88
5.93
5.84
121,376
Apr 14, 2026
5.84
6.00
5.84
5.93
5.85
116,184
Apr 13, 2026
5.87
5.89
5.78
5.82
5.73
181,561
Apr 10, 2026
5.90
5.98
5.82
5.91
5.83
120,806
Apr 9, 2026
5.82
5.87
5.74
5.82
5.73
143,394
Apr 8, 2026
5.84
6.03
5.82
5.89
5.80
194,034
Apr 7, 2026
5.70
5.86
5.64
5.66
5.58
188,201
Apr 2, 2026
5.68
5.75
5.61
5.74
5.65
105,817
Apr 1, 2026
5.75
5.76
5.63
5.74
5.66
157,165
Mar 31, 2026
5.60
5.63
5.51
5.58
5.50
173,640
Mar 30, 2026
5.35
5.58
5.35
5.54
5.46
216,706
Mar 27, 2026
5.70
5.70
5.51
5.55
5.47
113,322
Mar 26, 2026
5.70
5.76
5.63
5.66
5.58
136,603
Mar 25, 2026
5.78
5.82
5.68
5.73
5.64
163,349
Mar 24, 2026
5.66
5.71
5.57
5.65
5.57
155,668
Mar 23, 2026
5.31
5.62
5.26
5.60
5.52
784,380
Mar 20, 2026
5.60
5.67
5.38
5.43
5.35
271,967
Mar 19, 2026
5.94
5.95
5.47
5.56
5.48
574,452
Mar 18, 2026
6.35
6.40
5.72
5.96
5.87
962,972
Mar 17, 2026
6.20
6.35
6.14
6.30
6.20
153,324
Mar 16, 2026
6.44
6.44
6.18
6.20
6.11
187,197
Mar 13, 2026
6.49
6.49
6.36
6.36
6.27
165,910
Mar 12, 2026
6.54
6.59
6.47
6.53
6.43
118,213
Mar 11, 2026
6.53
6.65
6.44
6.59
6.49
85,377
Mar 10, 2026
6.48
6.58
6.45
6.52
6.42
125,524
Mar 9, 2026
6.39
6.44
6.24
6.38
6.28
225,619
Mar 6, 2026
6.50
6.57
6.41
6.43
6.33
150,198
Mar 5, 2026
6.60
6.74
6.51
6.51
6.41
187,495
Mar 4, 2026
6.50
6.68
6.49
6.66
6.56
217,076
Mar 3, 2026
6.73
6.74
6.48
6.52
6.42
239,452
Mar 2, 2026
6.68
6.89
6.53
6.82
6.71
416,666
Feb 27, 2026
6.78
6.82
6.69
6.69
6.59
224,558
Feb 26, 2026
6.76
6.80
6.61
6.78
6.68
223,630
Feb 25, 2026
7.01
7.01
6.72
6.72
6.62
546,072
Feb 24, 2026
7.20
7.53
6.89
7.03
6.92
866,202
Feb 23, 2026
7.20
7.29
7.16
7.19
7.08
115,323
Feb 20, 2026
7.06
7.28
7.06
7.20
7.09
120,984
Feb 19, 2026
7.11
7.17
7.02
7.09
6.98
114,452
Feb 18, 2026
7.04
7.16
6.97
7.15
7.04
107,335
Feb 17, 2026
7.24
7.24
6.97
7.02
6.92
136,400
Feb 16, 2026
7.17
7.30
7.03
7.21
7.10
188,127
Feb 13, 2026
7.18
7.18
6.95
6.99
6.89
79,521
Feb 12, 2026
7.05
7.20
7.03
7.07
6.97
140,177
Feb 11, 2026
7.09
7.09
6.97
6.97
6.87
87,545
Feb 10, 2026
6.90
7.09
6.90
7.09
6.98
300,650
Feb 9, 2026
6.89
7.01
6.89
6.95
6.85
195,098
Feb 6, 2026
6.80
6.89
6.74
6.89
6.79
142,341
Feb 5, 2026
6.76
6.95
6.72
6.78
6.68
128,497
Feb 4, 2026
6.89
7.03
6.77
6.82
6.71
474,599
Feb 3, 2026
7.43
7.43
6.60
6.75
6.65
1,308,824
Feb 2, 2026
7.42
7.60
7.38
7.56
7.45
260,665
Jan 30, 2026
7.45
7.63
7.37
7.59
7.48
174,513
Jan 29, 2026
7.75
7.75
7.42
7.42
7.31
221,367
Jan 28, 2026
7.75
7.98
7.41
7.57
7.45
289,173
Jan 27, 2026
7.96
7.96
7.76
7.76
7.64
106,284
Jan 26, 2026
7.76
7.95
7.63
7.93
7.81
191,502
Jan 23, 2026
7.74
7.80
7.62
7.76
7.64
170,823
Jan 22, 2026
7.47
7.78
7.47
7.72
7.60
167,056
Jan 21, 2026
7.30
7.51
7.30
7.47
7.35
94,205
Jan 20, 2026
7.32
7.48
7.32
7.48
7.37
123,897
Jan 19, 2026
7.45
7.48
7.37
7.48
7.37
65,639
Jan 16, 2026
7.69
7.69
7.53
7.54
7.43
68,778
Jan 15, 2026
7.57
7.70
7.51
7.66
7.54
155,424
Jan 14, 2026
7.26
7.57
7.16
7.56
7.45
219,906
Jan 13, 2026
7.41
7.41
7.16
7.18
7.08
220,068
Jan 12, 2026
7.43
7.44
7.32
7.44
7.33
79,465
Jan 9, 2026
7.53
7.53
7.39
7.43
7.32
65,233
Jan 8, 2026
7.54
7.58
7.39
7.44
7.33
85,220
Jan 7, 2026
7.50
7.55
7.45
7.55
7.43
138,761
Jan 6, 2026
7.47
7.59
7.43
7.46
7.35
79,566
Jan 5, 2026
7.29
7.53
7.29
7.53
7.42
271,019
Jan 2, 2026
7.26
7.34
7.25
7.32
7.21
55,705
Dec 30, 2025
7.30
7.32
7.21
7.29
7.18
65,522
Dec 29, 2025
7.20
7.30
7.20
7.25
7.14
65,667
Dec 23, 2025
7.30
7.35
7.20
7.26
7.15
99,255
Dec 22, 2025
7.26
7.30
7.09
7.30
7.20
117,476
Dec 19, 2025
7.09
7.22
7.09
7.15
7.04
216,736
Dec 18, 2025
6.94
7.13
6.93
7.13
7.02
113,850
Dec 17, 2025
6.95
7.11
6.84
6.95
6.85
190,716
Dec 16, 2025
6.95
6.98
6.85
6.86
6.76
89,536
Dec 15, 2025
6.95
7.03
6.93
6.98
6.88
113,771
Dec 12, 2025
7.01
7.09
6.94
6.99
6.88
106,156
Dec 11, 2025
6.90
7.02
6.90
6.98
6.88
129,383
Dec 10, 2025
6.92
6.98
6.89
6.91
6.81
84,742
Dec 9, 2025
6.99
7.03
6.92
6.95
6.84
78,733
Dec 8, 2025
7.01
7.07
6.93
6.94
6.84
79,043
Dec 5, 2025
7.00
7.09
6.93
7.05
6.94
91,995
Dec 4, 2025
7.01
7.06
6.91
6.97
6.87
120,484
Dec 3, 2025
7.05
7.05
6.90
6.97
6.86
115,103
Dec 2, 2025
7.05
7.05
6.95
6.97
6.86
60,060
Dec 1, 2025
7.01
7.07
7.00
7.03
6.93
80,146
Nov 28, 2025
7.20
7.22
7.07
7.10
6.99
121,007
Nov 27, 2025
7.05
7.21
7.05
7.14
7.03
129,402
Nov 26, 2025
6.95
7.09
6.95
7.03
6.93
159,455
Nov 25, 2025
6.99
7.00
6.88
6.95
6.85
195,663
Nov 24, 2025
6.93
7.02
6.91
6.98
6.88
240,321
Nov 21, 2025
6.97
6.97
6.81
6.90
6.80
706,387
Nov 20, 2025
7.03
7.09
6.92
6.93
6.83
127,198
Nov 19, 2025
6.98
7.05
6.93
7.00
6.90
126,842
Nov 18, 2025
7.06
7.07
6.93
6.97
6.87
224,722
Nov 17, 2025
7.27
7.32
7.08
7.09
6.99
148,758
Nov 14, 2025
7.27
7.28
7.08
7.19
7.08
267,604
Nov 13, 2025
7.48
7.48
7.24
7.27
7.16
160,042
Nov 12, 2025
7.63
7.66
7.34
7.38
7.27
183,722
Nov 11, 2025
7.59
7.59
7.43
7.48
7.37
108,034
Nov 10, 2025
7.59
7.64
7.35
7.52
7.41
132,755
Nov 7, 2025
7.61
7.78
7.43
7.46
7.35
180,509
Nov 6, 2025
7.76
7.76
7.57
7.66
7.54
283,529
Nov 5, 2025
8.34
8.52
7.66
7.70
7.59
792,409
Nov 4, 2025
7.16
8.57
7.07
8.44
8.31
1,123,679
Nov 3, 2025
7.20
7.33
7.16
7.20
7.09
140,610
Oct 31, 2025
7.43
7.43
7.20
7.22
7.11
97,865
Oct 30, 2025
7.43
7.44
7.27
7.30
7.20
98,909
