Danieli & C

DANI
🏛️ uk →
38.70
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 39.00 39.00 38.40 38.70 0.0M
2025-09-25 38.95 39.15 38.35 38.55 0.0M
2025-09-24 39.50 39.85 39.15 39.20 0.0M
2025-09-23 39.85 40.40 39.85 40.25 0.0M
2025-09-22 40.75 40.75 39.20 39.65 0.0M
2025-09-19 40.80 40.80 40.60 40.60 0.0M
2025-09-18 40.15 40.85 40.15 40.85 0.0M
2025-09-17 39.85 39.85 39.45 39.45 0.0M
2025-09-16 39.60 39.80 39.45 39.45 0.0M
2025-09-15 39.45 39.60 39.20 39.60 0.0M
2025-09-12 39.00 39.25 39.00 39.25 0.0M
2025-09-11 40.05 40.05 38.95 39.05 0.0M
2025-09-10 39.60 39.60 38.85 39.20 0.0M
2025-09-09 39.45 39.45 38.90 38.90 0.0M
2025-09-08 39.15 39.85 39.15 39.55 0.0M
2025-09-05 37.75 39.00 37.75 38.85 0.0M
2025-09-04 38.30 38.55 38.30 38.50 0.0M
2025-09-03 38.55 38.80 38.55 38.55 0.0M
2025-09-02 39.00 39.00 38.30 38.30 0.0M
2025-09-01 39.25 40.90 39.25 39.60 0.0M
2025-08-29 39.50 42.15 39.50 39.50 0.0M
2025-08-28 41.65 41.65 41.30 41.30 0.0M
2025-08-27 41.50 43.25 41.50 41.50 0.0M
2025-08-26 42.05 42.05 41.30 42.05 0.0M
2025-08-25 41.55 41.55 40.50 41.55 0.0M
2025-08-22 40.70 40.70 40.70 40.70 0.0M
2025-08-21 40.10 40.15 39.90 40.10 0.0M
2025-08-20 40.20 41.20 39.90 40.20 0.0M
2025-08-19 40.90 40.95 40.50 40.90 0.0M
2025-08-18 40.45 41.20 40.45 40.45 0.0M
2025-08-14 40.80 40.80 40.15 40.80 0.0M
2025-08-13 40.65 40.85 39.60 40.65 0.0M
2025-08-12 39.55 39.55 39.20 39.55 0.0M
2025-08-11 38.75 39.20 38.55 38.75 0.0M
2025-08-08 38.95 39.20 38.95 38.95 0.0M
2025-08-07 38.95 38.95 38.35 38.95 0.0M
2025-08-06 38.00 38.45 37.65 38.00 0.0M
2025-08-05 37.60 37.60 37.30 37.60 0.0M
2025-08-04 37.65 37.65 37.55 37.55 0.0M
2025-08-01 37.35 38.15 36.40 37.35 0.0M
2025-07-31 37.55 37.60 37.35 37.55 0.0M
2025-07-30 38.20 38.50 37.30 38.20 0.0M
2025-07-29 37.75 37.75 37.65 37.75 0.0M
2025-07-28 37.60 37.95 37.60 37.60 0.0M
2025-07-25 37.30 37.85 37.00 37.30 0.0M
2025-07-24 37.15 37.25 36.20 37.15 0.0M
2025-07-23 36.65 36.75 36.65 36.65 0.0M
2025-07-22 36.30 36.30 36.30 36.30 0.0M
2025-07-21 36.15 36.75 35.20 36.15 0.0M
2025-07-18 34.95 35.20 34.85 34.95 0.0M
2025-07-17 34.50 34.75 34.50 34.75 0.0M
2025-07-16 34.30 34.70 33.50 34.30 0.0M
2025-07-15 34.10 34.50 34.10 34.10 0.0M
2025-07-14 34.20 34.85 34.20 34.20 0.0M
2025-07-11 35.30 36.05 35.20 35.30 0.0M
2025-07-10 36.02 36.05 34.75 36.02 0.0M
2025-07-09 34.75 34.75 34.20 34.75 0.0M
2025-07-08 33.90 34.00 33.90 33.90 0.0M
2025-07-07 33.55 33.55 33.30 33.55 0.0M
2025-07-04 33.10 33.10 33.00 33.10 0.0M
2025-07-03 33.30 33.60 32.60 33.30 0.0M
2025-07-02 33.05 33.05 31.90 33.05 0.0M
2025-07-01 32.60 33.05 32.45 32.60 0.0M
2025-06-30 33.10 33.35 32.20 33.10 0.0M
2025-06-27 31.90 32.00 31.70 31.90 0.0M
2025-06-26 31.60 31.65 31.45 31.60 0.0M
2025-06-25 31.80 32.35 31.80 31.80 0.0M
2025-06-24 31.45 32.10 31.45 31.45 0.0M
2025-06-23 31.71 31.95 31.00 31.71 0.0M
2025-06-20 32.30 32.30 32.30 32.30 0.0M
2025-06-19 32.75 33.20 32.50 32.75 0.0M
2025-06-18 33.15 33.15 32.80 33.15 0.0M
2025-06-17 32.95 33.00 32.25 32.95 0.0M
2025-06-16 33.60 33.70 32.55 33.60 0.0M
2025-06-13 33.05 33.45 32.65 33.05 0.0M
2025-06-12 33.80 33.90 33.45 33.80 0.0M
2025-06-11 34.40 35.25 33.75 34.40 0.0M
2025-06-10 34.60 34.80 34.15 34.60 0.0M
2025-06-09 34.85 35.35 34.85 34.85 0.0M
2025-06-06 35.35 35.35 35.05 35.35 0.0M
2025-06-05 35.20 35.75 34.55 35.20 0.0M
2025-06-04 35.70 35.90 34.40 35.70 0.0M
2025-06-03 35.05 35.65 35.05 35.05 0.0M
2025-06-02 35.45 35.95 34.75 35.45 0.0M
2025-05-30 36.20 36.50 36.20 36.20 0.0M
2025-05-29 36.05 37.15 35.75 36.05 0.0M
2025-05-28 35.50 35.70 35.35 35.50 0.0M
2025-05-27 35.55 35.55 34.65 35.55 0.0M
2025-05-26 34.95 35.20 34.70 34.95 0.0M
2025-05-23 33.95 34.35 33.20 33.95 0.0M
2025-05-22 33.45 35.15 31.95 33.45 0.0M
2025-05-21 33.70 34.30 33.65 33.70 0.0M
2025-05-20 34.20 34.45 34.00 34.20 0.0M
2025-05-19 34.05 34.25 32.85 34.05 0.0M
2025-05-16 33.70 33.95 33.50 33.70 0.0M
2025-05-15 33.45 34.20 33.35 33.45 0.0M
2025-05-14 33.60 34.00 33.50 33.60 0.0M
2025-05-12 33.45 33.45 32.00 33.45 0.0M
2025-05-08 32.05 32.05 31.75 32.05 0.0M
2025-05-07 31.85 32.15 31.65 31.85 0.0M
2025-05-06 32.20 32.70 31.65 32.20 0.0M
2025-05-05 32.60 33.10 31.90 32.60 0.0M
2025-05-02 32.35 32.60 31.10 32.35 0.0M
2025-04-30 30.13 30.30 29.20 30.13 0.0M
2025-04-29 29.78 29.95 29.65 29.78 0.0M
2025-04-28 29.75 30.20 29.10 29.75 0.0M
2025-04-25 29.30 29.30 29.10 29.30 0.0M
2025-04-24 28.90 29.10 28.30 28.90 0.0M
2025-04-23 28.60 28.75 28.05 28.60 0.0M
2025-04-22 27.65 28.80 27.15 27.65 0.0M
2025-04-17 28.10 28.40 28.00 28.10 0.0M
2025-04-16 28.05 28.05 27.75 28.05 0.0M
2025-04-15 27.95 28.00 27.50 27.95 0.0M
2025-04-11 26.45 26.45 25.70 26.45 0.0M
2025-04-10 26.85 29.70 26.55 26.85 0.0M
2025-04-09 26.35 26.35 25.60 26.35 0.0M
2025-04-08 27.15 27.15 26.35 27.15 0.0M
2025-04-07 25.65 25.95 24.20 25.65 0.0M
2025-04-04 26.65 29.80 26.60 26.65 0.0M
2025-04-03 29.95 30.25 29.30 29.95 0.0M
2025-04-02 30.50 31.15 30.25 30.50 0.0M
2025-04-01 30.81 31.00 29.85 30.81 0.0M
2025-03-31 30.05 30.05 29.95 30.05 0.0M
2025-03-28 30.60 32.30 30.60 30.60 0.0M
2025-03-27 31.75 31.85 31.00 31.75 0.0M
2025-03-26 31.50 32.65 31.00 31.50 0.0M
2025-03-25 29.10 29.53 28.80 29.10 0.0M
2025-03-24 29.30 30.15 29.20 29.30 0.0M
2025-03-21 29.75 30.35 29.60 29.75 0.0M
2025-03-20 30.75 32.60 30.75 30.75 0.0M
2025-03-19 31.95 32.15 31.55 31.95 0.0M
2025-03-18 31.95 32.85 31.95 31.95 0.0M
2025-03-17 32.50 32.50 31.80 32.50 0.0M
2025-03-14 31.35 31.80 31.05 31.35 0.0M
2025-03-13 31.25 31.65 30.80 31.25 0.0M
2025-03-12 31.65 32.20 31.40 31.65 0.0M
2025-03-11 31.35 31.90 30.65 31.35 0.0M
2025-03-10 31.94 33.35 31.20 31.94 0.0M
2025-03-07 33.00 33.10 31.50 33.00 0.1M
2025-03-06 32.90 33.00 32.33 32.90 0.0M
2025-03-05 31.43 32.10 30.40 31.43 0.0M
2025-03-04 30.60 31.00 30.20 30.60 0.0M
2025-03-03 31.05 31.25 30.15 31.05 0.0M
2025-02-28 30.00 30.00 29.40 30.00 0.0M
2025-02-27 30.15 30.40 29.80 30.15 0.0M
2025-02-26 29.90 29.90 28.85 29.90 0.0M
2025-02-25 29.25 29.25 28.85 29.25 0.0M
2025-02-24 29.05 29.45 28.85 29.05 0.0M
2025-02-21 29.40 29.60 28.80 29.40 0.0M
2025-02-20 28.90 28.90 28.70 28.90 0.0M
2025-02-19 28.50 28.70 28.15 28.50 0.0M
2025-02-18 28.50 28.50 28.05 28.50 0.0M
2025-02-17 28.40 28.40 27.70 28.40 0.0M
2025-02-14 28.15 28.25 26.75 28.15 0.0M
2025-02-13 27.40 27.45 25.20 27.40 0.0M
2025-02-12 25.00 25.75 25.00 25.00 0.0M
2025-02-11 25.10 25.15 24.65 25.10 0.0M
2025-02-10 25.15 25.85 25.05 25.15 0.0M
2025-02-07 25.30 25.75 25.15 25.30 0.0M
2025-02-06 25.10 25.25 24.15 25.10 0.0M
2025-02-05 24.35 24.75 23.85 24.35 0.0M
2025-02-04 24.35 24.35 24.10 24.35 0.0M
2025-02-03 24.40 24.85 24.05 24.40 0.0M
2025-01-31 25.40 25.90 25.30 25.40 0.0M
2025-01-30 25.35 25.45 24.60 25.35 0.0M
2025-01-29 25.00 25.05 24.70 25.00 0.0M
2025-01-28 24.45 24.80 23.60 24.45 0.0M
2025-01-27 24.35 24.85 23.95 24.35 0.0M
2025-01-24 24.60 25.35 24.40 24.60 0.0M
2025-01-23 24.70 25.60 24.70 24.70 0.0M
2025-01-22 24.95 25.00 24.75 24.95 0.0M
2025-01-21 25.00 25.45 24.85 25.00 0.0M
2025-01-20 24.95 25.35 24.95 24.95 0.0M
2025-01-17 25.15 25.15 24.45 25.15 0.0M
2025-01-16 24.30 24.45 23.65 24.30 0.0M
2025-01-15 24.00 24.15 23.60 24.00 0.0M
2025-01-14 23.65 24.00 23.65 23.65 0.0M
2025-01-13 24.00 24.60 23.90 24.00 0.0M
2025-01-10 25.00 25.15 24.95 25.00 0.0M
2025-01-09 25.40 25.50 25.25 25.40 0.0M
2025-01-08 25.35 25.45 23.90 25.35 0.0M
2025-01-06 24.10 24.55 24.00 24.10 0.0M
2025-01-03 24.05 24.40 23.80 24.05 0.0M
2025-01-02 24.20 24.65 23.70 24.20 0.0M