DiaSorin S.p.A. (DIA.MI)
Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 100.15 | 100.35 | 97.04 | 97.98 | 97.98 | 187,731 |
| Jun 13, 2024 | 100.45 | 101.95 | 100.00 | 100.65 | 100.65 | 112,024 |
| Jun 12, 2024 | 99.76 | 100.80 | 98.58 | 100.45 | 100.45 | 83,610 |
| Jun 11, 2024 | 100.00 | 100.55 | 99.14 | 99.18 | 99.18 | 62,854 |
| Jun 10, 2024 | 101.00 | 101.00 | 99.62 | 99.86 | 99.86 | 74,971 |
| Jun 07, 2024 | 101.95 | 101.95 | 100.25 | 101.55 | 101.55 | 90,503 |
| Jun 06, 2024 | 100.50 | 101.20 | 100.10 | 100.70 | 100.70 | 66,829 |
| Jun 05, 2024 | 100.70 | 101.15 | 100.00 | 100.50 | 100.50 | 74,454 |
| Jun 04, 2024 | 99.14 | 100.25 | 98.80 | 99.50 | 99.50 | 95,242 |
| Jun 03, 2024 | 100.05 | 100.90 | 98.50 | 99.40 | 99.40 | 98,094 |
| May 31, 2024 | 100.60 | 100.60 | 97.84 | 98.94 | 98.94 | 208,590 |
| May 30, 2024 | 100.75 | 101.15 | 98.70 | 100.65 | 100.65 | 104,859 |
| May 29, 2024 | 98.30 | 101.35 | 97.82 | 100.75 | 100.75 | 170,281 |
| May 28, 2024 | 99.14 | 99.14 | 97.86 | 98.62 | 98.62 | 132,094 |
| May 27, 2024 | 98.10 | 98.82 | 97.30 | 98.82 | 98.82 | 45,494 |
| May 24, 2024 | 97.50 | 98.58 | 96.84 | 98.30 | 98.30 | 96,899 |
| May 23, 2024 | 99.94 | 100.00 | 97.36 | 98.34 | 98.34 | 111,993 |
| May 22, 2024 | 99.28 | 99.80 | 97.04 | 99.40 | 99.40 | 190,027 |
| May 21, 2024 | 99.48 | 99.86 | 98.54 | 99.86 | 99.86 | 123,969 |
| May 20, 2024 | 101.25 | 101.40 | 99.78 | 99.94 | 99.94 | 77,610 |
| May 20, 2024 | 1.15 Dividend | |||||
| May 17, 2024 | 101.60 | 102.65 | 101.00 | 102.05 | 100.90 | 116,144 |
| May 16, 2024 | 101.30 | 102.25 | 100.75 | 101.55 | 100.41 | 138,209 |
| May 15, 2024 | 103.40 | 103.40 | 99.56 | 101.15 | 100.01 | 277,835 |
| May 14, 2024 | 101.95 | 103.40 | 101.90 | 103.20 | 102.04 | 210,655 |
| May 13, 2024 | 99.80 | 103.55 | 98.62 | 101.35 | 100.21 | 445,585 |
| May 10, 2024 | 94.00 | 98.70 | 93.16 | 98.54 | 97.43 | 379,368 |
| May 09, 2024 | 91.94 | 93.98 | 91.28 | 93.32 | 92.27 | 118,603 |
| May 08, 2024 | 93.82 | 94.32 | 91.84 | 92.20 | 91.16 | 148,170 |
| May 07, 2024 | 93.12 | 93.94 | 92.44 | 93.88 | 92.82 | 118,589 |
| May 06, 2024 | 91.82 | 93.30 | 91.52 | 92.98 | 91.93 | 107,955 |
| May 03, 2024 | 92.04 | 93.90 | 91.50 | 92.02 | 90.98 | 98,367 |
| May 02, 2024 | 95.10 | 95.52 | 92.12 | 92.12 | 91.08 | 230,054 |
| Apr 30, 2024 | 95.68 | 96.30 | 94.30 | 94.94 | 93.87 | 154,576 |
| Apr 29, 2024 | 94.98 | 96.80 | 94.98 | 96.24 | 95.16 | 156,325 |
| Apr 26, 2024 | 94.30 | 96.00 | 93.72 | 94.90 | 93.83 | 122,640 |
| Apr 25, 2024 | 95.80 | 95.84 | 93.40 | 93.66 | 92.60 | 171,363 |
| Apr 24, 2024 | 95.76 | 97.28 | 94.52 | 96.02 | 94.94 | 259,923 |
| Apr 23, 2024 | 94.86 | 96.08 | 94.04 | 95.86 | 94.78 | 279,687 |
| Apr 22, 2024 | 91.40 | 95.08 | 91.40 | 94.94 | 93.87 | 266,838 |
| Apr 19, 2024 | 89.44 | 91.18 | 88.40 | 91.18 | 90.15 | 161,180 |
| Apr 18, 2024 | 90.58 | 91.58 | 89.16 | 89.58 | 88.57 | 187,114 |
| Apr 17, 2024 | 89.38 | 91.24 | 88.50 | 90.56 | 89.54 | 376,490 |
| Apr 16, 2024 | 86.90 | 87.54 | 86.68 | 87.36 | 86.38 | 120,727 |
| Apr 15, 2024 | 86.54 | 88.48 | 86.50 | 87.54 | 86.55 | 93,351 |
| Apr 12, 2024 | 88.00 | 88.48 | 86.14 | 86.70 | 85.72 | 114,713 |
| Apr 11, 2024 | 86.50 | 88.70 | 86.30 | 87.50 | 86.51 | 136,114 |
| Apr 10, 2024 | 88.98 | 89.64 | 86.40 | 86.80 | 85.82 | 143,517 |
| Apr 09, 2024 | 85.66 | 89.04 | 85.62 | 88.78 | 87.78 | 322,780 |
| Apr 08, 2024 | 85.00 | 86.20 | 84.46 | 85.76 | 84.79 | 203,571 |
| Apr 05, 2024 | 83.10 | 84.28 | 82.72 | 83.30 | 82.36 | 234,735 |
| Apr 04, 2024 | 85.28 | 85.46 | 83.78 | 83.92 | 82.97 | 284,357 |
| Apr 03, 2024 | 86.24 | 86.46 | 85.50 | 85.50 | 84.54 | 172,204 |
| Apr 02, 2024 | 88.92 | 89.36 | 86.18 | 86.18 | 85.21 | 261,356 |
| Mar 28, 2024 | 88.74 | 90.34 | 87.74 | 89.50 | 88.49 | 263,647 |
| Mar 27, 2024 | 87.80 | 88.90 | 87.30 | 88.90 | 87.90 | 179,621 |
| Mar 26, 2024 | 87.66 | 87.76 | 86.64 | 87.70 | 86.71 | 162,024 |
| Mar 25, 2024 | 88.10 | 88.56 | 86.70 | 87.70 | 86.71 | 140,096 |
| Mar 22, 2024 | 88.60 | 89.10 | 87.62 | 88.18 | 87.19 | 197,092 |
| Mar 21, 2024 | 91.46 | 91.94 | 89.02 | 89.04 | 88.04 | 290,938 |
| Mar 20, 2024 | 94.48 | 94.66 | 91.04 | 91.82 | 90.79 | 248,160 |
| Mar 19, 2024 | 93.82 | 95.20 | 92.94 | 94.70 | 93.63 | 217,473 |
| Mar 18, 2024 | 91.80 | 95.38 | 91.50 | 93.48 | 92.43 | 282,169 |
| Mar 15, 2024 | 96.28 | 96.28 | 89.10 | 91.72 | 90.69 | 437,396 |
| Mar 14, 2024 | 95.60 | 97.04 | 95.20 | 95.64 | 94.56 | 159,094 |
| Mar 13, 2024 | 97.18 | 97.36 | 95.80 | 95.84 | 94.76 | 119,763 |
| Mar 12, 2024 | 94.94 | 97.14 | 94.56 | 96.80 | 95.71 | 169,325 |
| Mar 11, 2024 | 96.32 | 97.26 | 94.20 | 94.66 | 93.59 | 199,092 |
| Mar 08, 2024 | 95.38 | 97.50 | 94.46 | 97.00 | 95.91 | 161,232 |
| Mar 07, 2024 | 93.28 | 95.66 | 92.20 | 95.26 | 94.19 | 157,155 |
| Mar 06, 2024 | 92.90 | 93.72 | 92.12 | 93.70 | 92.64 | 118,478 |
| Mar 05, 2024 | 93.50 | 95.36 | 92.74 | 93.04 | 91.99 | 160,758 |
| Mar 04, 2024 | 96.50 | 97.46 | 93.60 | 93.94 | 92.88 | 429,445 |
| Mar 01, 2024 | 93.68 | 93.98 | 90.58 | 92.48 | 91.44 | 288,153 |
| Feb 29, 2024 | 94.56 | 95.26 | 93.30 | 93.38 | 92.33 | 176,481 |
| Feb 28, 2024 | 95.66 | 95.98 | 93.70 | 94.56 | 93.49 | 83,227 |
| Feb 27, 2024 | 95.08 | 97.10 | 94.40 | 95.66 | 94.58 | 181,894 |
| Feb 26, 2024 | 92.56 | 95.60 | 92.00 | 95.60 | 94.52 | 323,015 |
| Feb 23, 2024 | 93.22 | 93.64 | 92.56 | 92.64 | 91.60 | 76,490 |
| Feb 22, 2024 | 93.70 | 94.40 | 93.14 | 93.14 | 92.09 | 114,536 |
| Feb 21, 2024 | 92.26 | 93.02 | 92.04 | 92.92 | 91.87 | 128,149 |
| Feb 20, 2024 | 89.66 | 93.30 | 89.48 | 92.46 | 91.42 | 275,497 |
| Feb 19, 2024 | 89.70 | 90.14 | 89.02 | 89.44 | 88.43 | 77,214 |
| Feb 16, 2024 | 89.90 | 90.32 | 89.26 | 90.26 | 89.24 | 142,469 |
| Feb 15, 2024 | 87.16 | 90.16 | 87.16 | 89.38 | 88.37 | 262,548 |
| Feb 14, 2024 | 86.48 | 87.02 | 86.04 | 86.78 | 85.80 | 66,908 |
| Feb 13, 2024 | 88.00 | 88.00 | 86.30 | 86.76 | 85.78 | 73,544 |
| Feb 12, 2024 | 87.30 | 88.22 | 87.30 | 87.78 | 86.79 | 72,551 |
| Feb 09, 2024 | 86.14 | 87.02 | 85.94 | 86.96 | 85.98 | 67,116 |
| Feb 08, 2024 | 86.70 | 86.78 | 85.78 | 86.10 | 85.13 | 107,199 |
| Feb 07, 2024 | 85.50 | 87.16 | 85.50 | 87.00 | 86.02 | 170,113 |
| Feb 06, 2024 | 85.06 | 85.62 | 83.98 | 85.22 | 84.26 | 115,130 |
| Feb 05, 2024 | 84.40 | 85.14 | 84.02 | 84.96 | 84.00 | 73,292 |
| Feb 02, 2024 | 85.54 | 86.40 | 84.44 | 84.46 | 83.51 | 87,305 |
| Feb 01, 2024 | 85.30 | 85.78 | 84.34 | 85.02 | 84.06 | 151,258 |
| Jan 31, 2024 | 86.00 | 86.32 | 85.52 | 85.54 | 84.58 | 113,027 |
| Jan 30, 2024 | 86.74 | 87.22 | 85.88 | 85.90 | 84.93 | 113,853 |
| Jan 29, 2024 | 86.44 | 86.46 | 84.62 | 86.40 | 85.43 | 120,227 |
| Jan 26, 2024 | 85.20 | 86.68 | 84.64 | 86.44 | 85.47 | 209,474 |
| Jan 25, 2024 | 84.24 | 84.84 | 83.92 | 84.64 | 83.69 | 94,059 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.