DAN

Danieli & C Officine Mec... Historical Data

Best deals to access real time data!
Real-time Level 1 for Borsa Italiana
Monthly Subscription
for only
$14.77
Italian Stock Exchange Level 2
Monthly Subscription
for only
$23.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Danieli & C Officine Meccaniche Spa DAN Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.04 0.21% 19.54 10:16:01
Open Price Low Price High Price Close Price Prev Close
19.40 19.18 19.80 19.50
more quote information »

DAN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week20.4021.0019.1820.0827,182-0.86-4.22%
1 Month24.0024.7019.1822.0442,155-4.46-18.58%
3 Months18.6824.7017.9621.0753,5840.864.6%
6 Months27.0027.6016.2621.4161,436-7.46-27.63%
1 Year22.6029.8516.2623.4154,390-3.06-13.54%
3 Years16.1629.858.4218.0855,8733.3820.92%
5 Years21.4929.858.4218.5145,877-1.95-9.07%

DAN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 30 2022 19.50 -0.48 -2.4% 19.60 19.76 19.20 34,079
Jun 29 2022 19.98 -0.27 -1.33% 20.05 20.25 19.72 25,450
Jun 28 2022 20.25 -0.35 -1.7% 20.65 20.90 20.25 34,198
Jun 27 2022 20.60 0.25 1.23% 20.55 21.00 20.50 18,518
Jun 24 2022 20.35 0.25 1.24% 20.40 20.45 20.00 23,664
Jun 23 2022 20.10 -0.45 -2.19% 20.65 20.65 20.10 43,753
Jun 22 2022 20.55 -0.75 -3.52% 20.85 21.20 20.25 33,689
Jun 21 2022 21.30 0.05 0.24% 21.35 21.70 21.00 39,158
Jun 20 2022 21.25 0.25 1.19% 20.90 21.40 20.80 15,055
Jun 17 2022 21.00 0.35 1.69% 20.90 21.50 20.65 37,631
Jun 16 2022 20.65 -1.20 -5.49% 22.00 22.05 20.60 29,495
Jun 15 2022 21.85 0.25 1.16% 21.85 22.15 21.60 25,417
Jun 14 2022 21.60 0.40 1.89% 21.75 22.15 21.20 49,923
Jun 13 2022 21.20 -1.10 -4.93% 22.05 22.30 21.10 57,471
Jun 10 2022 22.30 -0.75 -3.25% 22.80 22.90 22.10 44,502
Jun 09 2022 23.05 -0.35 -1.5% 23.20 23.75 23.00 42,150
Jun 08 2022 23.40 -0.50 -2.09% 23.90 23.90 23.30 36,582
Jun 07 2022 23.90 -0.30 -1.24% 23.95 24.10 23.55 98,530
Jun 06 2022 24.20 0.20 0.83% 24.10 24.70 23.85 63,780
Jun 03 2022 24.00 0.00 0.0% 24.00 24.45 23.65 90,059
Jun 02 2022 24.00 0.75 3.23% 23.35 24.10 23.25 66,009
Jun 01 2022 23.25 0.45 1.97% 23.00 23.45 22.80 59,741
See More Historical Prices ยป
Your Recent History
BIT
DAN
Danieli & ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220701 14:32:26