DANIELI & C - Price History
Monthly price history for DAN.MI (DANIELI & C)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €33.90 | €33.90 |
| April 2024 | €32.40 | €32.40 |
| March 2024 | €32.90 | €32.90 |
| February 2024 | €30.90 | €30.90 |
| January 2024 | €31.45 | €31.45 |
| December 2023 | €29.35 | €29.35 |
| November 2023 | €27.25 | €27.25 |
| October 2023 | €24.71 | €25 |
| September 2023 | €26.58 | €26.90 |
| August 2023 | €21.89 | €22.15 |
| July 2023 | €22.24 | €22.50 |
| June 2023 | €21.69 | €21.95 |
| May 2023 | €22.19 | €22.45 |
| April 2023 | €23.32 | €23.60 |
| March 2023 | €24.16 | €24.45 |
| February 2023 | €25.30 | €25.60 |
| January 2023 | €23.52 | €23.80 |
| December 2022 | €20.56 | €20.80 |
| November 2022 | €21 | €21.25 |
| October 2022 | €20.14 | €20.65 |
| September 2022 | €16.97 | €17.40 |
| August 2022 | €17.95 | €18.40 |
| July 2022 | €19.56 | €20.05 |
| June 2022 | €19.02 | €19.50 |
| May 2022 | €22.24 | €22.80 |
| April 2022 | €19.85 | €20.35 |
| March 2022 | €19.35 | €19.84 |
| February 2022 | €20.19 | €20.70 |
| January 2022 | €23.51 | €24.10 |
| December 2021 | €26.39 | €27.05 |
| November 2021 | €24.44 | €25.05 |
| October 2021 | €28.22 | €29.10 |
| September 2021 | €24.19 | €24.95 |
| August 2021 | €23.95 | €24.70 |
| July 2021 | €24.24 | €25 |
| June 2021 | €21.57 | €22.25 |
| May 2021 | €21.38 | €22.05 |
| April 2021 | €19.78 | €20.40 |
| March 2021 | €20.80 | €21.45 |
| February 2021 | €16.89 | €17.42 |
| January 2021 | €15.80 | €16.30 |
| December 2020 | €13.94 | €14.38 |
| November 2020 | €13.48 | €13.90 |
| October 2020 | €11.81 | €12.30 |
| September 2020 | €14.04 | €14.62 |
| August 2020 | €12 | €12.50 |
| July 2020 | €10.60 | €11.04 |
| June 2020 | €10.92 | €11.38 |
| May 2020 | €11.19 | €11.66 |
| April 2020 | €11.10 | €11.56 |
| March 2020 | €10.77 | €11.22 |
| February 2020 | €12.96 | €13.50 |
| January 2020 | €14.21 | €14.80 |
| December 2019 | €15.72 | €16.38 |
| November 2019 | €16.53 | €17.22 |
| October 2019 | €14.72 | €15.48 |
| September 2019 | €15.43 | €16.22 |
| August 2019 | €14.11 | €14.84 |
| July 2019 | €15.01 | €15.78 |
| June 2019 | €15.33 | €16.12 |
| May 2019 | €14.55 | €15.30 |
| April 2019 | €17.27 | €18.16 |
| March 2019 | €16.99 | €17.86 |
| February 2019 | €16.83 | €17.70 |
| January 2019 | €17.12 | €18 |
| December 2018 | €14.51 | €15.26 |
| November 2018 | €15.33 | €16.12 |
| October 2018 | €15.60 | €16.50 |
| September 2018 | €21.69 | €22.95 |
| August 2018 | €19.94 | €21.10 |
| July 2018 | €19.85 | €21 |
| June 2018 | €20.13 | €21.30 |
| May 2018 | €18.85 | €19.94 |
| April 2018 | €21.60 | €22.85 |
| March 2018 | €20.94 | €22.15 |
| February 2018 | €22.02 | €23.30 |
| January 2018 | €21.79 | €23.05 |
| December 2017 | €18.72 | €19.81 |
| November 2017 | €18.72 | €19.81 |
| October 2017 | €19.33 | €20.55 |
| September 2017 | €20.79 | €22.10 |
| August 2017 | €20.50 | €21.80 |
| July 2017 | €20.47 | €21.76 |
| June 2017 | €20.08 | €21.35 |
| May 2017 | €21.12 | €22.45 |
| April 2017 | €21.58 | €22.95 |
| March 2017 | €20.64 | €21.95 |
| February 2017 | €19.61 | €20.85 |
| January 2017 | €18.69 | €19.87 |
| December 2016 | €18.16 | €19.31 |
| November 2016 | €16.08 | €17.10 |
| October 2016 | €15.89 | €17 |
| September 2016 | €16.06 | €17.18 |
| August 2016 | €17.95 | €19.20 |
| July 2016 | €16.48 | €17.63 |
| June 2016 | €14.97 | €16.01 |
| May 2016 | €16.84 | €18.01 |
| April 2016 | €17.90 | €19.15 |
| March 2016 | €17.27 | €18.47 |
| February 2016 | €16.66 | €17.82 |
| January 2016 | €16.68 | €17.84 |
| December 2015 | €16.45 | €17.60 |
| November 2015 | €17.29 | €18.50 |
| October 2015 | €18.10 | €19.46 |
| September 2015 | €16.21 | €17.43 |
| August 2015 | €16.71 | €17.96 |
| July 2015 | €17.80 | €19.14 |
| June 2015 | €16.96 | €18.23 |
| May 2015 | €18.42 | €19.80 |
| April 2015 | €20.24 | €21.76 |
| March 2015 | €21.55 | €23.17 |
| February 2015 | €19.86 | €21.35 |
| January 2015 | €20.20 | €21.72 |
| December 2014 | €19.14 | €20.58 |
| November 2014 | €18.38 | €19.76 |
| October 2014 | €17.02 | €18.60 |
| September 2014 | €18.67 | €20.40 |
| August 2014 | €20.46 | €22.35 |
| July 2014 | €19.57 | €21.38 |
| June 2014 | €21.19 | €23.15 |
| May 2014 | €22.42 | €24.50 |
| April 2014 | €23.65 | €25.84 |
| March 2014 | €22.16 | €24.21 |
| February 2014 | €23.34 | €25.50 |
| January 2014 | €22.66 | €24.76 |
| December 2013 | €22.84 | €24.95 |
| November 2013 | €21.28 | €23.25 |
| October 2013 | €20.47 | €22.67 |
| September 2013 | €19.23 | €21.29 |
| August 2013 | €17.79 | €19.70 |
| July 2013 | €17.68 | €19.58 |
| June 2013 | €16.19 | €17.93 |
| May 2013 | €17.62 | €19.51 |
| April 2013 | €17.48 | €19.36 |
| March 2013 | €17.79 | €19.70 |
| February 2013 | €18.53 | €20.52 |
| January 2013 | €20.55 | €22.76 |
| December 2012 | €19.64 | €21.75 |
| November 2012 | €20.54 | €22.75 |
| October 2012 | €19.62 | €22.05 |
| September 2012 | €17.33 | €19.47 |
| August 2012 | €16.55 | €18.60 |
| July 2012 | €15.26 | €17.15 |
| June 2012 | €14.62 | €16.43 |
| May 2012 | €15.47 | €17.38 |
| April 2012 | €19.07 | €21.43 |
| March 2012 | €18.28 | €20.54 |
| February 2012 | €17.89 | €20.10 |
| January 2012 | €16.94 | €19.03 |
| December 2011 | €14.51 | €16.31 |
| November 2011 | €14.79 | €16.62 |
| October 2011 | €15.76 | €18.38 |
| September 2011 | €13.34 | €15.55 |
| August 2011 | €15.17 | €17.69 |
| July 2011 | €15.99 | €18.65 |
| June 2011 | €16.35 | €19.07 |
| May 2011 | €16.72 | €19.50 |
| April 2011 | €18.44 | €21.50 |
| March 2011 | €18.39 | €21.44 |
| February 2011 | €19.48 | €22.72 |
| January 2011 | €19.24 | €22.43 |
| December 2010 | €20.54 | €23.95 |
| November 2010 | €17.13 | €19.98 |
| October 2010 | €15.99 | €18.96 |
| September 2010 | €14.56 | €17.26 |
| August 2010 | €11.98 | €14.21 |
| July 2010 | €12.52 | €14.84 |
| June 2010 | €12.65 | €15 |
| May 2010 | €13.39 | €15.88 |
| April 2010 | €16.14 | €19.14 |
| March 2010 | €16.77 | €19.88 |
| February 2010 | €14.21 | €16.85 |
| January 2010 | €14.94 | €17.72 |
| December 2009 | €14.67 | €17.39 |
| November 2009 | €14.39 | €17.06 |
| October 2009 | €14.26 | €17.13 |
| September 2009 | €14.50 | €17.42 |
| August 2009 | €12.22 | €14.68 |
| July 2009 | €11.17 | €13.42 |
| June 2009 | €9.99 | €12 |
| May 2009 | €11.17 | €13.42 |
| April 2009 | €7.22 | €8.67 |
| March 2009 | €5.42 | €6.51 |
| February 2009 | €5.07 | €6.10 |
| January 2009 | €5.98 | €7.18 |
| December 2008 | €6.27 | €7.54 |
| November 2008 | €4.95 | €5.95 |
| October 2008 | €7.86 | €9.70 |
| September 2008 | €12.48 | €15.39 |
| August 2008 | €16.57 | €20.44 |
| July 2008 | €17.12 | €21.12 |
| June 2008 | €19.27 | €23.77 |
| May 2008 | €21.61 | €26.65 |
| April 2008 | €18.89 | €23.30 |
| March 2008 | €18.54 | €22.86 |
| February 2008 | €15.45 | €19.05 |
| January 2008 | €14.03 | €17.30 |
| December 2007 | €17.38 | €21.44 |
| November 2007 | €18.08 | €22.30 |
| October 2007 | €21.86 | €27.10 |
| September 2007 | €19.28 | €23.90 |
| August 2007 | €18.55 | €23 |
| July 2007 | €19.68 | €24.40 |
| June 2007 | €17.59 | €21.81 |
| May 2007 | €14.68 | €18.20 |
| April 2007 | €15.89 | €19.70 |
| March 2007 | €14.18 | €17.58 |
| February 2007 | €12.81 | €15.88 |
| January 2007 | €12.22 | €15.15 |
| December 2006 | €12.04 | €14.92 |
| November 2006 | €8.63 | €10.70 |
| October 2006 | €7.75 | €9.69 |
| September 2006 | €6.44 | €8.05 |
| August 2006 | €6.36 | €7.96 |
| July 2006 | €6.46 | €8.07 |
| June 2006 | €6.96 | €8.70 |
| May 2006 | €7.10 | €8.88 |
| April 2006 | €7.57 | €9.47 |
| March 2006 | €6.88 | €8.60 |
| February 2006 | €6.42 | €8.03 |
| January 2006 | €6.16 | €7.70 |
| December 2005 | €5.14 | €6.43 |
| November 2005 | €5.06 | €6.33 |
| October 2005 | €4.62 | €5.83 |
| September 2005 | €5.06 | €6.39 |
| August 2005 | €4.43 | €5.59 |
| July 2005 | €3.98 | €5.02 |
| June 2005 | €4.04 | €5.10 |
| May 2005 | €3.96 | €5 |
| April 2005 | €4.16 | €5.25 |
| March 2005 | €4.26 | €5.38 |
| February 2005 | €4.23 | €5.34 |
| January 2005 | €4.08 | €5.14 |
| December 2004 | €3.71 | €4.68 |
| November 2004 | €3.57 | €4.51 |
| October 2004 | €3.66 | €4.67 |
| September 2004 | €3.83 | €4.88 |
| August 2004 | €3.18 | €4.05 |
| July 2004 | €2.95 | €3.76 |
| June 2004 | €2.95 | €3.76 |
| May 2004 | €2.65 | €3.38 |
| April 2004 | €2.70 | €3.45 |
| March 2004 | €2.60 | €3.31 |
| February 2004 | €2.11 | €2.69 |
| January 2004 | €2.04 | €2.60 |
| December 2003 | €2.59 | €3.30 |
| November 2003 | €2.70 | €3.45 |
| October 2003 | €2.25 | €2.90 |
| September 2003 | €1.79 | €2.30 |
| August 2003 | €1.85 | €2.38 |
| July 2003 | €1.60 | €2.06 |
| June 2003 | €1.50 | €1.93 |
| May 2003 | €1.53 | €1.97 |
| April 2003 | €1.59 | €2.05 |
| March 2003 | €1.64 | €2.12 |
| February 2003 | €1.67 | €2.15 |
| January 2003 | €1.51 | €1.94 |
| December 2002 | €1.36 | €1.76 |
| November 2002 | €1.44 | €1.85 |
| October 2002 | €1.64 | €2.15 |
| September 2002 | €1.52 | €1.99 |
| August 2002 | €1.67 | €2.18 |
| July 2002 | €1.78 | €2.33 |
| June 2002 | €1.90 | €2.48 |
| May 2002 | €2.22 | €2.90 |
| April 2002 | €2.47 | €3.23 |
| March 2002 | €2.62 | €3.43 |
| February 2002 | €2.06 | €2.69 |
| January 2002 | €2.25 | €2.94 |
| December 2001 | €2.30 | €3.01 |
| November 2001 | €2.33 | €3.05 |
| October 2001 | -€71.18 | €3.17 |
| September 2001 | -€67.59 | €3.01 |
| August 2001 | -€91.84 | €4.09 |
| July 2001 | -€91.17 | €4.06 |
| June 2001 | -€95.43 | €4.25 |
| May 2001 | -€97.23 | €4.33 |
| April 2001 | -€92.29 | €4.11 |
| March 2001 | -€93.86 | €4.18 |
| February 2001 | -€99.03 | €4.41 |
| January 2001 | -€103.29 | €4.60 |
| December 2000 | -€102.39 | €4.56 |
| November 2000 | -€106.66 | €4.75 |
| October 2000 | €3,238.68 | €5.21 |
| September 2000 | €3,206.38 | €5.16 |
| August 2000 | €3,293.96 | €5.30 |
| July 2000 | €3,018.79 | €4.86 |
| June 2000 | €3,012.58 | €4.85 |
| May 2000 | €3,285.89 | €5.29 |
| April 2000 | €2,962.89 | €4.77 |
| March 2000 | €3,049.85 | €4.91 |
| February 2000 | €2,931.83 | €4.72 |
| January 2000 | €2,844.87 | €4.58 |
| December 1999 | €3,478.45 | €5.60 |
| November 1999 | €3,478.45 | €5.60 |
| October 1999 | -€101,984.27 | €5.18 |
| September 1999 | -€111,434.57 | €5.66 |
| August 1999 | -€110,450.16 | €5.61 |
| July 1999 | -€111,828.31 | €5.68 |
| June 1999 | -€116,159.71 | €5.90 |
| May 1999 | -€111,631.45 | €5.67 |
| April 1999 | -€122,066.12 | €6.20 |
| March 1999 | -€100,015.48 | €5.08 |
| February 1999 | -€94,502.80 | €4.80 |
| January 1999 | -€97,062.24 | €4.93 |
| December 1998 | -€122,016.53 | €6.20 |
| November 1998 | -€129,134.15 | €6.56 |
| October 1998 | €3,489,315 | €5.78 |
| September 1998 | €3,194,905 | €5.30 |
| August 1998 | €3,894,329.25 | €6.46 |
| July 1998 | €4,271,298.50 | €7.08 |
| June 1998 | €4,657,618 | €7.72 |
| May 1998 | €4,984,741 | €8.26 |
| April 1998 | €5,498,790.50 | €9.12 |
| March 1998 | €5,382,149 | €8.92 |
| February 1998 | €4,217,032 | €6.99 |
| January 1998 | €3,761,387.75 | €6.24 |
| December 1997 | €3,715,517.75 | €6.16 |
| November 1997 | €3,639,063.75 | €6.03 |
| October 1997 | -€124,289,008 | €6.39 |
| September 1997 | -€136,027,312 | €6.99 |
| August 1997 | -€127,248,264 | €6.54 |
| July 1997 | -€128,727,880 | €6.62 |
| June 1997 | -€110,774,928 | €5.69 |
| May 1997 | -€109,492,616 | €5.63 |
| April 1997 | -€119,011,680 | €6.12 |
| March 1997 | -€117,482,648 | €6.04 |
| February 1997 | -€121,773,624 | €6.26 |
| January 1997 | -€130,108,832 | €6.69 |
| December 1996 | -€123,302,664 | €6.34 |
| November 1996 | -€101,897,192 | €5.24 |
| October 1996 | €3,149,935,616 | €4.94 |
| September 1996 | €3,182,240,768 | €4.99 |
| August 1996 | €2,993,242,624 | €4.70 |
| July 1996 | €2,988,400,128 | €4.69 |
| June 1996 | €3,327,619,840 | €5.22 |
| May 1996 | €3,479,463,168 | €5.46 |
| April 1996 | €3,582,845,952 | €5.62 |
| March 1996 | €3,804,153,856 | €5.97 |
| February 1996 | €3,602,232,832 | €5.65 |
| January 1996 | €3,408,391,168 | €5.35 |
| December 1995 | €3,230,700,544 | €5.07 |
| November 1995 | €2,872,092,672 | €4.51 |
| October 1995 | €2,807,477,504 | €4.40 |
| September 1995 | €2,917,321,728 | €4.58 |
| August 1995 | €3,292,084,736 | €5.17 |
| June 1995 | €3,602,231,552 | €5.65 |
| May 1995 | €3,682,997,248 | €5.78 |
| April 1995 | €3,650,693,120 | €5.73 |
| March 1995 | €3,763,769,344 | €5.91 |
DAN.MI
Price: €33.90
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.94%
Payout Ratio: 8.68%
Payout Ratio Range:
Dividend Per Share: 0.31 EUR
Earnings Per Share: 3.57 EUR
P/E Ratio: 9.52
Exchange: MIL
Sector: Industrials
Industry: Specialty Industrial Machinery
Volume: 33611
Market Capitalization: 2.2 billion
Average Dividend Frequency: 1
Years Paying Dividends: 28
DGR3: 30.00%
DGR5: 28.01%
DGR10: 7.34%
DGR20: 21.09%