Dedem S.P.A. DDM
MIL · Italy · Distribution Services
€2.00-0.04 (-1.96%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | €1.89 | +5.00% | €1.88 | €1.94 | €1.79 | 25.50K |
| 2026-09-29 | €1.80 | -5.26% | €1.99 | €2.06 | €1.80 | 29.75K |
| 2026-09-28 | €1.90 | -15.93% | €2.20 | €2.20 | €1.90 | 40.75K |
| 2026-09-25 | €2.26 | -5.04% | €2.32 | €2.32 | €2.10 | 21.75K |
| 2026-09-24 | €2.38 | -6.30% | €2.46 | €2.46 | €2.32 | 4.25K |
| 2026-09-23 | €2.54 | -3.79% | €2.54 | €2.54 | €2.54 | 1.00K |
| 2026-09-22 | €2.64 | +1.54% | €2.58 | €2.64 | €2.58 | 1.25K |
| 2026-09-21 | €2.60 | +5.69% | €2.50 | €2.60 | €2.50 | 1.25K |
| 2026-09-18 | €2.46 | 0.00% | €2.46 | €2.46 | €2.46 | 0 |
| 2026-09-17 | €2.46 | -0.81% | €2.50 | €2.54 | €2.46 | 4.50K |
| 2026-09-16 | €2.48 | 0.00% | €2.48 | €2.48 | €2.48 | 0 |
| 2026-09-15 | €2.48 | +3.33% | €2.46 | €2.48 | €2.46 | 500 |
| 2026-09-14 | €2.40 | -0.83% | €2.40 | €2.40 | €2.40 | 1.25K |
| 2026-09-11 | €2.42 | 0.00% | €2.42 | €2.42 | €2.42 | 0 |
| 2026-09-10 | €2.42 | 0.00% | €2.42 | €2.42 | €2.42 | 0 |
| 2026-09-09 | €2.42 | 0.00% | €2.42 | €2.42 | €2.42 | 0 |
| 2026-09-08 | €2.42 | 0.00% | €2.42 | €2.42 | €2.42 | 250 |
| 2026-09-07 | €2.42 | 0.00% | €2.42 | €2.42 | €2.42 | 250 |
| 2026-09-04 | €2.42 | -0.82% | €2.40 | €2.42 | €2.40 | 1.25K |
| 2026-09-03 | €2.44 | 0.00% | €2.44 | €2.44 | €2.44 | 0 |
| 2026-09-02 | €2.44 | 0.00% | €2.44 | €2.44 | €2.44 | 0 |
| 2026-09-01 | €2.44 | -6.87% | €2.58 | €2.60 | €2.40 | 11.25K |
| 2026-08-31 | €2.62 | -5.07% | €2.70 | €2.70 | €2.62 | 1.25K |
| 2026-08-28 | €2.76 | +2.22% | €2.76 | €2.76 | €2.76 | 750 |
| 2026-08-27 | €2.70 | +1.50% | €2.70 | €2.70 | €2.70 | 1.25K |
| 2026-08-26 | €2.66 | -3.62% | €2.66 | €2.66 | €2.66 | 1.50K |
| 2026-08-25 | €2.76 | 0.00% | €2.66 | €2.76 | €2.64 | 3.75K |
| 2026-08-24 | €2.76 | 0.00% | €2.76 | €2.76 | €2.76 | 0 |
| 2026-08-21 | €2.76 | -2.82% | €2.76 | €2.76 | €2.76 | 2.50K |
| 2026-08-20 | €2.84 | +1.43% | €2.84 | €2.84 | €2.84 | 500 |
| 2026-08-19 | €2.80 | 0.00% | €2.80 | €2.80 | €2.80 | 0 |
| 2026-08-18 | €2.80 | 0.00% | €2.80 | €2.80 | €2.80 | 0 |
| 2026-08-17 | €2.80 | -0.71% | €2.82 | €2.82 | €2.80 | 1.25K |
| 2026-08-14 | €2.82 | -4.08% | €2.84 | €2.84 | €2.82 | 3.25K |
| 2026-08-13 | €2.94 | -4.55% | €2.88 | €2.94 | €2.88 | 3.00K |
| 2026-08-12 | €3.08 | 0.00% | €3.08 | €3.08 | €3.08 | 0 |
| 2026-08-11 | €3.08 | +2.67% | €2.98 | €3.08 | €2.98 | 1.50K |
| 2026-08-10 | €3.00 | +4.17% | €3.00 | €3.00 | €3.00 | 250 |
| 2026-08-07 | €2.88 | 0.00% | €2.88 | €2.88 | €2.88 | 500 |
| 2026-08-06 | €2.88 | -7.69% | €3.00 | €3.00 | €2.86 | 4.00K |
| 2026-08-05 | €3.12 | +6.85% | €2.90 | €3.12 | €2.90 | 750 |
| 2026-08-04 | €2.92 | -2.67% | €2.88 | €2.92 | €2.82 | 2.75K |
| 2026-08-03 | €3.00 | +7.91% | €2.78 | €3.00 | €2.78 | 11.00K |
| 2026-07-31 | €2.78 | +7.75% | €2.54 | €2.78 | €2.52 | 3.75K |
| 2026-07-30 | €2.58 | -5.84% | €2.80 | €2.80 | €2.58 | 6.25K |
| 2026-07-29 | €2.74 | 0.00% | €2.74 | €2.74 | €2.74 | 0 |
| 2026-07-28 | €2.74 | -2.84% | €2.72 | €2.74 | €2.72 | 1.00K |
| 2026-07-27 | €2.82 | -1.40% | €2.80 | €2.82 | €2.80 | 3.25K |
| 2026-07-24 | €2.86 | -2.05% | €2.88 | €2.88 | €2.86 | 2.50K |
| 2026-07-23 | €2.92 | -4.58% | €3.00 | €3.00 | €2.90 | 5.00K |
| 2026-07-22 | €3.06 | +5.52% | €2.80 | €3.06 | €2.76 | 9.00K |
| 2026-07-21 | €2.90 | 0.00% | €2.76 | €2.90 | €2.74 | 4.25K |
| 2026-07-20 | €2.90 | +2.84% | €3.00 | €3.00 | €2.88 | 4.25K |
| 2026-07-17 | €2.82 | -2.08% | €2.88 | €2.98 | €2.82 | 4.25K |
| 2026-07-16 | €2.88 | -4.00% | €2.90 | €2.96 | €2.88 | 5.00K |
| 2026-07-15 | €3.00 | -8.54% | €2.96 | €3.02 | €2.96 | 3.25K |
| 2026-07-14 | €3.28 | +5.13% | €3.12 | €3.28 | €3.00 | 3.50K |
| 2026-07-13 | €3.12 | +7.59% | €2.92 | €3.12 | €2.82 | 5.00K |
| 2026-07-10 | €2.90 | -2.68% | €2.90 | €2.90 | €2.90 | 1.75K |
| 2026-07-09 | €2.98 | +2.05% | €2.90 | €2.98 | €2.90 | 1.75K |
| 2026-07-08 | €2.92 | -2.01% | €2.92 | €2.92 | €2.92 | 1.00K |
| 2026-07-07 | €2.98 | -8.02% | €3.12 | €3.12 | €2.98 | 4.25K |
| 2026-07-06 | €3.24 | -2.99% | €3.24 | €3.24 | €3.24 | 1.00K |
| 2026-07-03 | €3.34 | +1.21% | €3.40 | €3.40 | €3.34 | 1.50K |
| 2026-07-02 | €3.30 | +3.12% | €3.18 | €3.30 | €3.18 | 6.00K |
| 2026-07-01 | €3.20 | 0.00% | €3.20 | €3.20 | €3.20 | 250 |
| 2026-06-30 | €3.20 | +8.11% | €2.96 | €3.20 | €2.96 | 3.50K |
| 2026-06-29 | €2.96 | -5.13% | €3.12 | €3.12 | €2.84 | 5.75K |
| 2026-06-26 | €3.12 | -2.50% | €3.30 | €3.30 | €3.12 | 1.75K |
| 2026-06-25 | €3.20 | -5.88% | €3.28 | €3.28 | €3.20 | 2.25K |
| 2026-06-24 | €3.40 | -5.56% | €3.64 | €3.70 | €3.40 | 2.75K |
| 2026-06-23 | €3.60 | -4.26% | €3.64 | €3.64 | €3.60 | 2.75K |
| 2026-06-22 | €3.76 | -2.08% | €3.78 | €3.78 | €3.76 | 1.00K |
| 2026-06-19 | €3.84 | -4.48% | €3.92 | €3.94 | €3.84 | 5.25K |
| 2026-06-18 | €4.02 | -3.37% | €4.04 | €4.04 | €4.02 | 1.00K |
| 2026-06-17 | €4.16 | -4.15% | €4.20 | €4.20 | €4.16 | 1.00K |
| 2026-06-16 | €4.34 | 0.00% | €4.34 | €4.34 | €4.34 | 0 |
| 2026-06-15 | €4.34 | +1.88% | €4.22 | €4.40 | €4.22 | 4.75K |
| 2026-06-12 | €4.26 | -0.47% | €4.22 | €4.26 | €4.22 | 2.75K |
| 2026-06-11 | €4.28 | +2.88% | €4.16 | €4.28 | €4.08 | 5.75K |
| 2026-06-10 | €4.16 | +4.00% | €4.04 | €4.16 | €4.00 | 8.25K |
| 2026-06-09 | €4.00 | +1.01% | €4.02 | €4.02 | €4.00 | 6.00K |
| 2026-06-08 | €3.96 | -5.26% | €4.04 | €4.04 | €3.96 | 1.50K |
| 2026-06-05 | €4.18 | 0.00% | €4.18 | €4.18 | €4.18 | 0 |
| 2026-06-04 | €4.18 | 0.00% | €4.18 | €4.18 | €4.18 | 0 |
| 2026-06-03 | €4.18 | +1.95% | €4.16 | €4.22 | €4.02 | 5.00K |
| 2026-06-02 | €4.10 | -8.07% | €4.18 | €4.24 | €4.10 | 13.25K |
| 2026-06-01 | €4.46 | -6.69% | €4.66 | €4.66 | €4.42 | 10.50K |
| 2026-05-29 | €4.78 | 0.00% | €4.78 | €4.78 | €4.78 | 0 |
| 2026-05-28 | €4.78 | 0.00% | €4.78 | €4.78 | €4.78 | 0 |