Danieli & C RSP

DANIn
🏛️ uk →
27.46
Last Update: 2025-09-25
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
2022-12-22 14.52 14.52 14.36 14.36 0.0M
2022-12-19 14.24 14.24 13.92 13.92 0.0M
2022-12-16 14.16 14.18 14.14 14.18 0.0M
2022-12-15 14.50 14.50 14.50 14.50 0.0M
2022-12-12 14.66 14.66 14.66 14.66 0.0M
2022-12-09 14.86 14.86 14.86 14.86 0.0M
2022-12-08 14.70 14.70 14.70 14.70 0.0M
2022-12-06 14.80 14.88 14.72 14.82 0.0M
2022-12-05 14.82 14.82 14.82 14.82 0.0M
2022-12-02 14.62 14.62 14.62 14.62 0.0M
2022-11-23 14.46 14.46 14.38 14.38 0.0M
2022-11-22 14.14 14.46 14.14 14.42 0.0M
2022-11-21 14.24 14.24 14.20 14.20 0.0M
2022-11-18 14.68 14.68 14.68 14.68 0.0M
2022-11-17 14.64 14.68 14.50 14.68 0.0M
2022-11-14 14.60 14.60 14.60 14.60 0.0M
2022-11-10 14.48 14.48 14.48 14.48 0.0M
2022-11-09 14.06 14.06 14.06 14.06 0.0M
2022-11-03 13.60 13.60 13.60 13.60 0.0M
2022-11-01 13.74 13.74 13.74 13.74 0.0M
2022-10-26 14.22 14.22 14.22 14.22 0.0M
2022-10-17 13.38 13.38 13.38 13.38 0.0M
2022-10-14 12.56 12.86 12.56 12.86 0.0M
2022-10-13 12.38 12.64 12.38 12.64 0.0M
2022-10-11 12.18 12.18 12.08 12.08 0.0M
2022-10-10 12.52 12.52 12.48 12.48 0.0M
2022-09-29 11.88 11.88 11.74 11.74 0.0M
2022-09-23 11.40 11.40 11.40 11.40 0.0M
2022-09-16 11.60 11.66 11.42 11.66 0.0M
2022-09-13 13.04 13.04 13.00 13.00 0.0M
2022-09-12 13.52 13.52 13.52 13.52 0.0M
2022-09-09 13.02 13.20 13.02 13.20 0.0M
2022-09-01 12.78 12.90 12.78 12.90 0.0M
2022-08-31 12.82 12.82 12.64 12.76 0.0M
2022-08-18 13.50 13.50 13.50 13.50 0.0M
2022-08-11 13.86 13.86 13.86 13.86 0.0M
2022-07-28 13.48 13.64 13.48 13.64 0.0M
2022-07-22 13.38 13.42 13.22 13.22 0.0M
2022-07-18 13.20 13.20 13.20 13.20 0.0M
2022-07-08 13.72 13.80 13.70 13.70 0.0M
2022-07-06 12.98 12.98 12.82 12.82 0.0M
2022-07-05 13.32 13.32 12.86 12.86 0.0M
2022-07-04 13.54 13.54 13.54 13.54 0.0M
2022-06-30 13.32 13.32 13.32 13.32 0.0M
2022-06-29 13.80 13.80 13.78 13.78 0.0M
2022-06-27 14.42 14.42 14.42 14.42 0.0M
2022-06-23 14.16 14.20 14.14 14.14 0.0M
2022-06-21 14.78 14.80 14.74 14.80 0.0M
2022-06-16 15.10 15.10 14.86 14.86 0.0M
2022-06-13 15.76 15.76 15.76 15.76 0.0M
2022-06-09 16.34 16.34 16.34 16.34 0.0M
2022-06-08 16.46 16.46 16.42 16.42 0.0M
2022-06-07 16.14 16.22 16.14 16.22 0.0M
2022-06-01 16.14 16.14 16.14 16.14 0.0M
2022-05-27 16.12 16.12 16.12 16.12 0.0M
2022-05-25 15.58 15.58 15.58 15.58 0.0M
2022-05-23 15.32 15.32 15.32 15.32 0.0M
2022-05-19 14.84 14.84 14.84 14.84 0.0M
2022-05-18 14.82 14.82 14.82 14.82 0.0M
2022-05-17 14.50 14.50 14.50 14.50 0.0M
2022-05-16 14.00 14.00 14.00 14.00 0.0M
2022-05-12 13.40 13.74 13.40 13.74 0.0M
2022-05-04 14.90 14.90 14.90 14.90 0.0M
2022-04-21 15.06 15.06 15.06 15.06 0.0M
2022-04-20 14.52 14.52 14.52 14.52 0.0M
2022-04-14 14.48 14.60 14.48 14.56 0.0M
2022-04-05 13.86 13.86 13.86 13.86 0.0M
2022-04-04 14.02 14.02 14.02 14.02 0.0M
2022-04-01 14.20 14.20 14.20 14.20 0.0M
2022-03-31 14.60 14.60 14.60 14.60 0.0M
2022-03-24 14.38 14.38 14.38 14.38 0.0M
2022-03-10 12.50 12.62 12.50 12.62 0.0M
2022-03-08 12.70 12.70 12.70 12.70 0.0M
2022-03-07 11.90 11.90 11.90 11.90 0.0M
2022-03-04 12.62 12.62 12.62 12.62 0.0M
2022-02-24 14.32 14.32 14.32 14.32 0.0M
2022-02-22 15.36 15.36 15.36 15.36 0.0M
2022-02-14 15.82 15.82 15.82 15.82 0.0M
2022-02-10 16.04 16.04 16.04 16.04 0.0M
2022-01-31 16.12 16.12 16.12 16.12 0.0M
2022-01-28 15.76 15.76 15.76 15.76 0.0M
2022-01-27 15.74 15.78 15.74 15.78 0.0M
2022-01-25 15.54 15.54 15.54 15.54 0.0M
2022-01-20 16.98 16.98 16.98 16.98 0.0M
2022-01-19 16.92 16.92 16.92 16.92 0.0M
2022-01-17 17.82 17.82 17.82 17.82 0.0M
2022-01-10 17.24 17.24 16.84 16.84 0.0M
2022-01-04 17.22 17.22 17.22 17.22 0.0M