Danieli & C. Officine Meccaniche S.p.A. DAN
MIL · Italy · Producer Manufacturing
€49.96+0.26 (+0.52%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €49.70 | -1.39% | €50.80 | €51.05 | €49.70 | 164.06K |
| 2026-09-29 | €50.40 | +0.80% | €51.00 | €51.50 | €49.74 | 237.92K |
| 2026-09-28 | €50.00 | -15.40% | €56.80 | €57.30 | €50.00 | 474.99K |
| 2026-09-25 | €59.10 | +2.07% | €58.70 | €59.40 | €58.55 | 79.97K |
| 2026-09-24 | €57.90 | -1.19% | €58.55 | €59.20 | €57.60 | 38.91K |
| 2026-09-23 | €58.60 | +0.17% | €59.00 | €59.25 | €57.90 | 38.04K |
| 2026-09-22 | €58.50 | 0.00% | €58.80 | €59.45 | €58.50 | 61.57K |
| 2026-09-21 | €58.50 | +2.54% | €58.10 | €58.95 | €57.90 | 63.86K |
| 2026-09-18 | €57.05 | -1.47% | €58.25 | €58.25 | €56.70 | 87.53K |
| 2026-09-17 | €57.90 | +5.18% | €57.00 | €58.50 | €56.90 | 82.47K |
| 2026-09-16 | €55.05 | -1.96% | €56.50 | €56.50 | €54.70 | 49.11K |
| 2026-09-15 | €56.15 | +2.46% | €54.50 | €56.15 | €54.50 | 29.65K |
| 2026-09-14 | €54.80 | -3.52% | €56.00 | €56.05 | €54.35 | 65.82K |
| 2026-09-11 | €56.80 | +2.62% | €55.25 | €56.80 | €55.25 | 56.96K |
| 2026-09-10 | €55.35 | -2.38% | €56.25 | €56.65 | €54.80 | 51.58K |
| 2026-09-09 | €56.70 | -1.13% | €57.00 | €57.15 | €55.80 | 57.15K |
| 2026-09-08 | €57.35 | -1.12% | €58.00 | €58.00 | €56.45 | 64.22K |
| 2026-09-07 | €58.00 | -1.69% | €59.45 | €59.45 | €56.95 | 70.21K |
| 2026-09-04 | €59.00 | +0.34% | €59.95 | €59.95 | €58.25 | 63.06K |
| 2026-09-03 | €58.80 | -8.98% | €62.05 | €62.10 | €58.60 | 216.57K |
| 2026-09-02 | €64.60 | -2.42% | €66.00 | €66.10 | €64.35 | 31.79K |
| 2026-09-01 | €66.20 | -0.45% | €66.20 | €68.10 | €66.10 | 34.89K |
| 2026-08-31 | €66.50 | +0.76% | €65.65 | €68.50 | €65.50 | 66.00K |
| 2026-08-28 | €66.00 | +0.61% | €66.15 | €66.60 | €65.70 | 21.15K |
| 2026-08-27 | €65.60 | +0.61% | €65.15 | €66.05 | €64.85 | 27.28K |
| 2026-08-26 | €65.20 | +0.23% | €64.80 | €66.40 | €64.80 | 36.18K |
| 2026-08-25 | €65.05 | +2.93% | €63.25 | €65.70 | €63.25 | 37.88K |
| 2026-08-24 | €63.20 | -0.94% | €63.65 | €64.55 | €62.90 | 34.74K |
| 2026-08-21 | €63.80 | 0.00% | €63.75 | €64.60 | €63.65 | 27.54K |
| 2026-08-20 | €63.80 | +0.08% | €63.65 | €64.25 | €62.75 | 37.32K |
| 2026-08-19 | €63.75 | +2.66% | €62.25 | €63.75 | €61.20 | 46.95K |
| 2026-08-18 | €62.10 | -3.35% | €64.00 | €64.05 | €62.10 | 49.45K |
| 2026-08-17 | €64.25 | -0.93% | €65.00 | €65.55 | €64.00 | 22.11K |
| 2026-08-14 | €64.85 | -1.22% | €65.55 | €65.55 | €64.35 | 29.36K |
| 2026-08-13 | €65.65 | +0.46% | €65.35 | €66.25 | €65.20 | 22.88K |
| 2026-08-12 | €65.35 | -0.98% | €66.55 | €66.60 | €65.10 | 23.29K |
| 2026-08-11 | €66.00 | +0.15% | €66.15 | €66.55 | €65.25 | 38.38K |
| 2026-08-10 | €65.90 | -1.72% | €67.05 | €67.20 | €65.55 | 32.32K |
| 2026-08-07 | €67.05 | -1.83% | €68.00 | €68.15 | €66.50 | 41.88K |
| 2026-08-06 | €68.30 | -0.51% | €68.35 | €68.95 | €67.10 | 51.94K |
| 2026-08-05 | €68.65 | +1.78% | €67.45 | €69.00 | €67.45 | 44.46K |
| 2026-08-04 | €67.45 | +1.12% | €67.20 | €68.40 | €66.80 | 66.61K |
| 2026-08-03 | €66.70 | +2.93% | €66.10 | €70.00 | €65.75 | 93.84K |
| 2026-07-31 | €64.80 | -2.70% | €67.50 | €67.95 | €64.35 | 40.69K |
| 2026-07-30 | €66.60 | +3.26% | €65.15 | €67.30 | €64.20 | 53.92K |
| 2026-07-29 | €64.50 | -2.27% | €65.80 | €66.50 | €64.20 | 38.75K |
| 2026-07-28 | €66.00 | -2.65% | €67.95 | €67.95 | €65.80 | 40.21K |
| 2026-07-27 | €67.80 | -3.07% | €70.50 | €71.10 | €67.80 | 33.83K |
| 2026-07-24 | €69.95 | +2.79% | €68.00 | €70.30 | €67.80 | 83.38K |
| 2026-07-23 | €68.05 | +1.19% | €67.00 | €68.05 | €66.65 | 32.00K |
| 2026-07-22 | €67.25 | -0.52% | €67.65 | €68.25 | €67.00 | 26.04K |
| 2026-07-21 | €67.60 | +0.90% | €67.20 | €67.70 | €66.35 | 38.87K |
| 2026-07-20 | €67.00 | -1.03% | €67.45 | €68.80 | €66.90 | 31.01K |
| 2026-07-17 | €67.70 | -1.88% | €68.55 | €68.55 | €66.20 | 36.53K |
| 2026-07-16 | €69.00 | -0.07% | €70.05 | €70.25 | €67.80 | 32.20K |
| 2026-07-15 | €69.05 | +1.84% | €67.95 | €70.00 | €67.15 | 32.98K |
| 2026-07-14 | €67.80 | 0.00% | €67.00 | €68.05 | €66.75 | 57.61K |
| 2026-07-13 | €67.80 | -0.29% | €68.00 | €68.65 | €67.60 | 30.30K |
| 2026-07-10 | €68.00 | +0.37% | €68.05 | €68.25 | €67.20 | 28.83K |
| 2026-07-09 | €67.75 | -1.45% | €69.15 | €69.70 | €67.25 | 29.89K |
| 2026-07-08 | €68.75 | -2.07% | €70.00 | €70.20 | €68.50 | 56.15K |
| 2026-07-07 | €70.20 | -3.11% | €72.20 | €72.25 | €69.65 | 56.45K |
| 2026-07-06 | €72.45 | +0.98% | €71.70 | €72.50 | €70.55 | 37.41K |
| 2026-07-03 | €71.75 | +6.30% | €67.95 | €71.75 | €67.95 | 66.42K |
| 2026-07-02 | €67.50 | +0.15% | €67.40 | €69.15 | €66.55 | 45.61K |
| 2026-07-01 | €67.40 | +0.07% | €67.00 | €68.80 | €66.30 | 38.55K |
| 2026-06-30 | €67.35 | +2.36% | €65.95 | €67.80 | €65.30 | 58.21K |
| 2026-06-29 | €65.80 | -3.02% | €67.75 | €67.75 | €63.15 | 180.19K |
| 2026-06-26 | €67.85 | -8.06% | €73.20 | €73.25 | €67.75 | 74.44K |
| 2026-06-25 | €73.80 | +0.48% | €73.45 | €74.40 | €73.05 | 30.61K |
| 2026-06-24 | €73.45 | -1.34% | €74.65 | €74.65 | €72.70 | 20.00K |
| 2026-06-23 | €74.45 | -1.72% | €74.60 | €74.75 | €72.75 | 51.99K |
| 2026-06-22 | €75.75 | +0.93% | €75.50 | €76.85 | €74.80 | 42.44K |
| 2026-06-19 | €75.05 | -0.92% | €74.75 | €75.60 | €74.45 | 83.59K |
| 2026-06-18 | €75.75 | -0.46% | €76.80 | €76.80 | €74.65 | 49.39K |
| 2026-06-17 | €76.10 | +1.87% | €75.00 | €76.70 | €74.65 | 50.95K |
| 2026-06-16 | €74.70 | -1.84% | €76.10 | €76.30 | €74.10 | 41.21K |
| 2026-06-15 | €76.10 | +1.40% | €76.85 | €77.50 | €75.55 | 55.83K |
| 2026-06-12 | €75.05 | +4.24% | €73.35 | €75.60 | €73.30 | 60.10K |
| 2026-06-11 | €72.00 | +1.48% | €70.80 | €72.15 | €70.80 | 22.36K |
| 2026-06-10 | €70.95 | 0.00% | €71.15 | €71.70 | €70.45 | 25.76K |
| 2026-06-09 | €70.95 | -2.00% | €73.40 | €73.40 | €70.60 | 42.49K |
| 2026-06-08 | €72.40 | +1.05% | €70.70 | €75.25 | €69.30 | 51.40K |
| 2026-06-05 | €71.65 | -2.38% | €73.20 | €73.30 | €71.25 | 44.45K |
| 2026-06-04 | €73.40 | -0.47% | €73.60 | €74.20 | €72.15 | 27.96K |
| 2026-06-03 | €73.75 | -1.67% | €74.55 | €74.55 | €72.70 | 41.89K |
| 2026-06-02 | €75.00 | +3.23% | €73.80 | €75.00 | €72.65 | 44.20K |
| 2026-06-01 | €72.65 | -1.29% | €74.00 | €75.40 | €72.35 | 71.26K |
| 2026-05-29 | €73.60 | +1.45% | €72.75 | €73.60 | €71.85 | 132.57K |
| 2026-05-28 | €72.55 | +1.04% | €71.80 | €72.55 | €71.10 | 37.71K |