DAN

Danieli & C Officine Mec... Historical Data

Company Name Stock Ticker Symbol Market Type
Danieli & C Officine Meccaniche Spa DAN Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 24.30 11:26:35
Open Price Low Price High Price Close Price Prev Close
24.20 23.95 24.40 24.30
more quote information »

DAN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week24.3524.4523.3523.9941,263-0.05-0.21%
1 Month21.5024.4521.2023.1454,1562.8013.02%
3 Months21.2024.4520.1522.0745,7823.1014.62%
6 Months19.5624.4515.8820.4343,4424.7424.23%
1 Year24.1024.7015.8820.4649,6030.200.83%
3 Years15.3229.858.4218.6755,8208.9858.62%
5 Years22.9029.858.4218.4647,4601.406.11%

DAN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 03 2023 24.30 0.00 0.0% 24.20 24.40 23.95 33,611
Feb 02 2023 24.30 0.65 2.75% 23.70 24.45 23.70 41,248
Feb 01 2023 23.65 -0.15 -0.63% 23.95 24.10 23.65 27,850
Jan 31 2023 23.80 -0.25 -1.04% 23.95 23.95 23.35 57,307
Jan 30 2023 24.05 -0.05 -0.21% 23.95 24.25 23.85 31,982
Jan 27 2023 24.10 -0.05 -0.21% 24.35 24.35 23.70 47,930
Jan 26 2023 24.15 0.60 2.55% 23.70 24.40 23.65 61,697
Jan 25 2023 23.55 -0.10 -0.42% 23.50 23.65 23.20 27,592
Jan 24 2023 23.65 0.05 0.21% 23.70 23.85 23.40 34,408
Jan 23 2023 23.60 0.10 0.43% 23.55 23.85 23.15 33,863
Jan 20 2023 23.50 0.35 1.51% 23.20 23.75 23.20 34,933
Jan 19 2023 23.15 -0.80 -3.34% 23.85 23.85 23.00 56,330
Jan 18 2023 23.95 0.95 4.13% 23.10 24.10 22.90 143,613
Jan 17 2023 23.00 0.30 1.32% 23.00 23.10 22.55 49,576
Jan 16 2023 22.70 0.10 0.44% 22.65 22.95 22.55 57,459
Jan 13 2023 22.60 0.45 2.03% 22.15 22.65 22.10 104,349
Jan 12 2023 22.15 -0.15 -0.67% 22.30 22.45 22.00 42,341
Jan 11 2023 22.30 -0.10 -0.45% 22.40 22.65 22.10 41,879
Jan 10 2023 22.40 0.10 0.45% 22.20 22.60 21.90 69,498
Jan 09 2023 22.30 0.70 3.24% 21.65 22.50 21.65 61,630
Jan 06 2023 21.60 0.40 1.89% 21.50 21.70 21.20 26,954
Jan 05 2023 21.20 -0.05 -0.24% 21.45 21.45 21.15 13,526
Jan 04 2023 21.25 -0.10 -0.47% 21.40 21.85 21.25 28,135
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.

Log in to ADVFN
Register Now

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

P: V: D:20230204 09:31:57