TipRanks
Go Ultimate55% OFF

Danieli & C.Officine Meccaniche SPA (DAS) Historical Prices

DE:DAS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202651.8051.8050.4050.4050.40-4.00%650.19
Oct 29, 202651.7052.5551.7052.5052.50+0.77%10.00
Oct 28, 202650.7552.1050.7552.1052.10+2.26%500.15
Oct 27, 202648.7451.0048.7450.9550.95+3.56%1800.54
Oct 26, 202648.4649.5248.4649.2049.20+0.12%1,8336.02
Oct 23, 202649.0249.7049.0249.1449.14-1.72%2910.97
Oct 22, 202650.1050.1050.0050.0050.00-0.60%20.01
Oct 21, 202650.0050.3050.0050.3050.30-0.30%100.03
Oct 20, 202649.8250.4549.8250.4550.45-1.75%00.00
Oct 19, 202650.1551.3550.1551.3551.35+0.10%140.05
Oct 16, 202651.3051.3051.3051.3051.30-0.68%1,0123.57
Oct 15, 202650.9551.6550.9551.6551.65-1.62%20.01
Oct 14, 202649.5252.5049.5252.5052.50+3.75%40.01
Oct 13, 202648.6450.6048.6450.6050.60+3.82%60.02
Oct 12, 202648.3648.7448.3648.7448.74+0.25%500.18
Oct 09, 202647.2648.6247.2648.6248.62+2.14%00.00
Oct 08, 202649.0049.0047.6047.6047.60-3.02%360.13
Oct 07, 202650.0050.0049.0849.0849.08-3.76%600.21
Oct 06, 202649.0051.0049.0051.0051.00+3.16%20.01
Oct 05, 202647.7849.5047.7849.4449.44+2.06%900.32
Oct 02, 202650.9050.9048.4448.4448.44-2.22%270.10
Oct 01, 202648.8249.5448.8249.5449.54-0.72%260.09
Sep 30, 202649.8650.6549.8649.9049.90-1.58%420.15
Sep 29, 202649.3650.7049.3650.7050.70+1.40%180.06
Sep 28, 202657.4557.4550.0050.0050.00-15.33%2040.74
Sep 25, 202657.5559.1057.5559.0559.05+1.81%1,2785.01
Sep 24, 202657.4558.0057.4558.0058.00-0.85%300.12
Sep 23, 202659.0059.1558.5058.5058.50-0.85%1040.41
Sep 22, 202657.7059.2057.7059.0059.00+0.43%7313.02
Sep 21, 202658.2059.1558.0558.7558.75+2.44%1,3866.31
Sep 18, 202656.9557.7056.9557.3557.35-1.12%1,1905.92
Sep 17, 202655.6558.0555.6558.0058.00+5.26%1,3917.78
Sep 16, 202655.1055.1055.1055.1055.10-2.99%4602.68
Sep 15, 202654.0056.8054.0056.8056.80+3.84%6964.34
Sep 14, 202655.7555.7554.7054.7054.70-3.53%7735.21
Sep 11, 202654.7056.7054.7056.7056.70+3.09%200.13
Sep 10, 202655.9556.0055.0055.0055.00-2.14%7335.34
Sep 09, 202656.3056.3056.2056.2056.20-1.32%7015.56
Sep 08, 202656.9556.9556.9556.9556.95-0.87%7006.09
Sep 07, 202659.0559.0557.4557.4557.45-3.77%8027.85
Sep 04, 202658.0559.7058.0559.7059.70-0.17%6006.47
Sep 03, 202663.8563.8559.7059.8059.80-7.64%1,26717.46
Sep 02, 202665.1565.1564.7564.7564.75-3.36%520.72
Sep 01, 202665.7567.0065.7567.0067.00+2.92%20.03
Aug 31, 202665.1065.1065.1065.1065.10-2.18%00.00
Aug 28, 202664.9566.5564.9566.5566.55+1.68%60.08
Aug 27, 202664.6565.4564.6565.4565.45-0.53%170.23
Aug 26, 202664.3565.8064.3565.8065.80+1.08%1,65034.99
Aug 25, 202662.6565.1062.6565.1065.10+3.66%60.13
Aug 24, 202662.8062.8062.8062.8062.80-0.48%00.00