ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

DAN Danieli & C Officine Meccaniche Spa

33.40
-0.15 (-0.45%)
Last Updated: 05:55:39
Delayed by 15 minutes

DAN Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 33.50 -0.05 -0.15% 33.65 33.95 33.40 33,427
Mar 26 2024 33.55 0.45 1.36% 33.00 33.65 32.90 46,920
Mar 25 2024 33.10 -0.25 -0.75% 33.45 33.55 32.95 38,520
Mar 22 2024 33.35 -0.85 -2.49% 34.20 34.20 33.25 34,605
Mar 21 2024 34.20 0.65 1.94% 33.95 34.20 33.60 35,462
Mar 20 2024 33.55 -0.10 -0.30% 33.85 33.85 33.45 28,539
Mar 19 2024 33.65 0.20 0.60% 33.15 33.75 32.80 39,150
Mar 18 2024 33.45 -0.30 -0.89% 33.50 33.90 33.30 45,014
Mar 15 2024 33.75 0.10 0.30% 33.60 34.10 33.60 135,057
Mar 14 2024 33.65 -0.10 -0.30% 33.70 33.85 33.50 45,089
Mar 13 2024 33.75 -0.20 -0.59% 33.90 34.10 33.50 60,320
Mar 12 2024 33.95 -0.05 -0.15% 34.15 34.30 33.50 42,764
Mar 11 2024 34.00 0.55 1.64% 33.05 34.20 32.60 79,688
Mar 08 2024 33.45 1.40 4.37% 32.00 34.55 31.90 287,884
Mar 07 2024 32.05 -0.60 -1.84% 32.50 32.50 31.50 66,218
Mar 06 2024 32.65 0.65 2.03% 32.00 32.75 31.95 76,037
Mar 05 2024 32.00 0.10 0.31% 31.95 32.00 31.70 69,605
Mar 04 2024 31.90 0.80 2.57% 31.40 32.00 31.25 37,801
Mar 01 2024 31.10 0.15 0.48% 31.15 31.40 30.90 51,070
Feb 29 2024 30.95 -0.25 -0.80% 31.45 31.45 30.75 91,025
Feb 28 2024 31.20 0.45 1.46% 30.55 31.40 30.50 37,105
Feb 27 2024 30.75 -0.45 -1.44% 30.90 31.20 30.65 44,058
Feb 26 2024 31.20 -0.15 -0.48% 31.55 31.55 30.95 63,455
Feb 23 2024 31.35 0.00 0.00% 31.70 31.70 31.25 34,327
Feb 22 2024 31.35 -0.65 -2.03% 32.05 32.20 31.30 100,896
Feb 21 2024 32.00 0.75 2.40% 31.15 32.05 31.15 61,296
Feb 20 2024 31.25 -0.40 -1.26% 31.80 31.80 31.20 33,479
Feb 19 2024 31.65 -0.05 -0.16% 31.65 31.75 31.30 34,722
Feb 16 2024 31.70 0.85 2.76% 30.90 31.85 30.85 70,152
Feb 15 2024 30.85 0.05 0.16% 30.70 30.95 30.30 53,118
Feb 14 2024 30.80 0.20 0.65% 30.55 31.15 30.55 32,843
Feb 13 2024 30.60 -0.90 -2.86% 31.25 31.30 30.60 53,285
Feb 12 2024 31.50 0.20 0.64% 31.35 31.70 31.20 46,969
Feb 09 2024 31.30 1.30 4.33% 30.20 31.50 30.10 129,294
Feb 08 2024 30.00 0.55 1.87% 29.55 30.20 29.55 88,612
Feb 07 2024 29.45 0.25 0.86% 29.10 29.70 29.05 68,401
Feb 06 2024 29.20 0.10 0.34% 29.30 29.40 28.55 102,638
Feb 05 2024 29.10 -1.60 -5.21% 30.50 30.60 28.75 242,279
Feb 02 2024 30.70 -0.60 -1.92% 31.10 31.30 30.60 71,516
Feb 01 2024 31.30 -0.10 -0.32% 32.00 32.00 31.10 26,416
Jan 31 2024 31.40 0.05 0.16% 31.50 31.75 31.35 41,603
Jan 30 2024 31.35 0.10 0.32% 31.35 31.50 31.20 31,982
Jan 29 2024 31.25 -0.20 -0.64% 31.40 31.50 31.00 18,586
Jan 26 2024 31.45 0.10 0.32% 31.25 31.50 30.90 43,511
Jan 25 2024 31.35 0.10 0.32% 31.15 31.60 31.15 61,178
Jan 24 2024 31.25 0.10 0.32% 31.00 31.45 31.00 42,282
Jan 23 2024 31.15 0.10 0.32% 31.45 31.65 31.05 54,822
Jan 22 2024 31.05 0.45 1.47% 30.70 31.15 30.60 74,437
Jan 19 2024 30.60 -0.25 -0.81% 31.10 31.30 30.45 93,038
Jan 18 2024 30.85 0.80 2.66% 30.60 31.10 30.50 116,410
Jan 17 2024 30.05 0.30 1.01% 29.65 30.10 29.65 68,918
Jan 16 2024 29.75 -0.15 -0.50% 30.00 30.10 29.65 66,310
Jan 15 2024 29.90 -0.30 -0.99% 30.60 30.70 29.90 74,494
Jan 12 2024 30.20 0.50 1.68% 29.55 30.50 29.55 71,435
Jan 11 2024 29.70 -0.05 -0.17% 29.85 30.20 29.70 78,814
Jan 10 2024 29.75 0.35 1.19% 29.65 29.80 29.50 38,231
Jan 09 2024 29.40 0.05 0.17% 28.75 29.70 28.75 48,874
Jan 08 2024 29.35 0.35 1.21% 29.05 29.65 28.85 53,695
Jan 05 2024 29.00 0.05 0.17% 28.95 29.15 28.55 50,366
Jan 04 2024 28.95 0.00 0.00% 28.65 29.25 28.65 34,357
Jan 03 2024 28.95 -0.50 -1.70% 29.35 29.55 28.50 102,248
Jan 02 2024 29.45 0.00 0.00% 29.35 29.95 29.25 35,367
Dec 29 2023 29.45 -0.05 -0.17% 29.40 29.70 29.35 40,218

Your Recent History

Delayed Upgrade Clock