DAN

Danieli & C 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 DAN Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.90 -3.41% 25.50 11:29:52
Open Price Low Price High Price Close Price Prev Close
25.90 25.40 26.05 25.50 26.40
more quote information »

DAN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week27.8528.3025.4027.5634,330-2.35-8.44%
1 Month28.5529.8525.4028.6854,197-3.05-10.68%
3 Months24.7029.8522.3526.8853,7490.803.24%
6 Months21.4529.8521.0025.0448,7134.0518.88%
1 Year14.0029.8513.5221.3656,65711.5082.14%
3 Years15.5029.858.4217.0150,04810.0064.52%
5 Years16.7529.858.4218.2743,8698.7552.24%

DAN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 25.50 -0.90 -3.41% 25.90 26.05 25.40 67,767
Nov 25 2021 26.40 -0.40 -1.49% 27.00 27.10 26.40 22,913
Nov 24 2021 26.80 -0.45 -1.65% 27.25 27.60 26.60 24,728
Nov 23 2021 27.25 -0.70 -2.5% 27.80 27.85 27.15 31,530
Nov 22 2021 27.95 -0.30 -1.06% 28.00 28.25 27.80 26,321
Nov 19 2021 28.25 0.35 1.25% 27.85 28.30 27.70 66,159
Nov 18 2021 27.90 -0.35 -1.24% 28.35 28.65 27.65 48,672
Nov 17 2021 28.25 -0.10 -0.35% 28.35 28.60 28.05 60,339
Nov 16 2021 28.35 0.20 0.71% 28.15 28.60 28.15 32,902
Nov 15 2021 28.15 -0.30 -1.05% 28.45 28.85 28.10 34,445
Nov 12 2021 28.45 -0.30 -1.04% 28.85 28.90 28.45 27,966
Nov 11 2021 28.75 -0.20 -0.69% 28.90 28.90 28.20 58,069
Nov 10 2021 28.95 0.10 0.35% 28.85 28.95 28.50 43,894
Nov 09 2021 28.85 -0.15 -0.52% 29.05 29.35 28.55 64,375
Nov 08 2021 29.00 -0.10 -0.34% 28.95 29.70 28.20 110,948
Nov 05 2021 29.10 0.10 0.34% 29.10 29.45 28.80 73,233
Nov 04 2021 29.00 -0.55 -1.86% 29.55 29.70 29.00 116,229
Nov 03 2021 29.55 0.35 1.2% 29.30 29.70 28.95 49,683
Nov 02 2021 29.20 -0.55 -1.85% 29.75 29.85 28.80 107,361
Nov 01 2021 29.75 0.65 2.23% 29.35 29.75 29.35 36,314
Oct 29 2021 29.10 0.55 1.93% 28.55 29.35 28.50 47,745
Oct 28 2021 28.55 -0.05 -0.17% 28.70 29.15 28.45 48,732
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:20211128 09:40:26