Danieli & C. Officine Meccaniche S.p.A. (FRA:DAS)
Germany
· Delayed Price · Currency is EUR 47.15
-0.60 (-1.26%)
Last updated: Dec 5, 2025, 8:03 AM CET
FRA:DAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 46.15 | 47.75 | 46.15 | 47.75 | 47.75 | 0.84% | 20 |
| Dec 3, 2025 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | -1.66% | - |
| Dec 2, 2025 | 47.40 | 48.15 | 47.40 | 48.15 | 48.15 | 2.23% | 28 |
| Dec 1, 2025 | 47.80 | 47.80 | 47.10 | 47.10 | 47.10 | -0.63% | 139 |
| Nov 28, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.73% | - |
| Nov 27, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | -0.52% | - |
| Nov 26, 2025 | 47.05 | 48.00 | 47.05 | 48.00 | 48.00 | 2.24% | 22 |
| Nov 25, 2025 | 46.50 | 46.95 | 46.50 | 46.95 | 46.95 | 3.19% | 335 |
| Nov 24, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | - |
| Nov 21, 2025 | 45.70 | 46.05 | 45.20 | 45.50 | 45.19 | -1.62% | 16 |
| Nov 20, 2025 | 45.25 | 46.25 | 45.25 | 46.25 | 45.93 | 3.58% | 5 |
| Nov 19, 2025 | 44.65 | 44.65 | 44.65 | 44.65 | 44.35 | -1.00% | - |
| Nov 18, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 44.79 | -2.70% | - |
| Nov 17, 2025 | 46.05 | 46.35 | 46.05 | 46.35 | 46.03 | -0.54% | 21 |
| Nov 14, 2025 | 46.35 | 46.60 | 46.35 | 46.60 | 46.28 | -1.38% | 140 |
| Nov 13, 2025 | 46.35 | 47.25 | 46.35 | 47.25 | 46.93 | 0.32% | 151 |
| Nov 12, 2025 | 45.50 | 47.10 | 45.50 | 47.10 | 46.78 | 2.95% | 76 |
| Nov 11, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.44 | -1.51% | - |
| Nov 10, 2025 | 45.50 | 46.45 | 45.50 | 46.45 | 46.13 | 2.09% | 113 |
| Nov 7, 2025 | 44.80 | 45.50 | 44.80 | 45.50 | 45.19 | 0.22% | 84 |
| Nov 6, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.09 | - | - |
| Nov 5, 2025 | 45.70 | 46.10 | 45.40 | 45.40 | 45.09 | -1.09% | 168 |
| Nov 4, 2025 | 46.35 | 46.35 | 45.50 | 45.90 | 45.59 | -1.29% | 150 |
| Nov 3, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.18 | -0.85% | - |
| Oct 31, 2025 | 46.55 | 46.90 | 46.55 | 46.90 | 46.58 | 0.75% | 187 |
| Oct 30, 2025 | 46.70 | 46.75 | 46.55 | 46.55 | 46.23 | -1.79% | 96 |
| Oct 29, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.08 | -1.66% | - |
| Oct 28, 2025 | 47.40 | 48.20 | 47.40 | 48.20 | 47.87 | 1.69% | 40 |
| Oct 27, 2025 | 47.40 | 48.25 | 47.40 | 47.40 | 47.08 | 0.64% | 20 |
| Oct 24, 2025 | 47.30 | 47.30 | 47.10 | 47.10 | 46.78 | 0.43% | 70 |
| Oct 23, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.58 | -0.64% | - |
| Oct 22, 2025 | 47.80 | 47.80 | 47.20 | 47.20 | 46.88 | -2.98% | 19 |
| Oct 21, 2025 | 48.85 | 48.85 | 48.65 | 48.65 | 48.32 | -2.11% | 176 |
| Oct 20, 2025 | 47.00 | 49.85 | 47.00 | 49.70 | 49.36 | 3.33% | 1,192 |
| Oct 17, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 47.77 | -1.03% | - |
| Oct 16, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.27 | -0.41% | - |
| Oct 15, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.47 | 0.93% | - |
| Oct 14, 2025 | 50.10 | 50.10 | 48.35 | 48.35 | 48.02 | -2.62% | 85 |
| Oct 13, 2025 | 49.65 | 49.65 | 49.65 | 49.65 | 49.31 | 0.91% | 1 |
| Oct 10, 2025 | 48.20 | 49.20 | 48.20 | 49.20 | 48.86 | 0.92% | 80 |
| Oct 9, 2025 | 48.35 | 48.90 | 48.35 | 48.75 | 48.42 | 0.62% | 314 |
| Oct 8, 2025 | 47.70 | 48.45 | 47.70 | 48.45 | 48.12 | 1.47% | 50 |
| Oct 7, 2025 | 46.65 | 47.75 | 46.65 | 47.75 | 47.42 | 0.63% | 65 |
| Oct 6, 2025 | 45.65 | 47.45 | 45.65 | 47.45 | 47.13 | 3.49% | 5 |
| Oct 3, 2025 | 44.60 | 45.85 | 44.60 | 45.85 | 45.54 | 2.80% | 23 |
| Oct 2, 2025 | 43.15 | 44.60 | 43.15 | 44.60 | 44.30 | 1.94% | - |
| Oct 1, 2025 | 43.10 | 43.75 | 43.10 | 43.75 | 43.45 | -0.79% | 429 |
| Sep 30, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 43.80 | -2.33% | - |
| Sep 29, 2025 | 39.10 | 45.15 | 39.10 | 45.15 | 44.84 | 18.19% | 253 |
| Sep 26, 2025 | 38.15 | 38.20 | 38.15 | 38.20 | 37.94 | -1.42% | 100 |
| Sep 25, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 38.49 | -2.15% | - |
| Sep 24, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.33 | 0.89% | - |
| Sep 23, 2025 | 39.25 | 39.25 | 39.25 | 39.25 | 38.98 | -1.26% | - |
| Sep 22, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.48 | -0.63% | 3 |
| Sep 19, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.73 | 1.52% | - |
| Sep 18, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.13 | -1.01% | - |
| Sep 17, 2025 | 39.05 | 39.80 | 39.05 | 39.80 | 39.53 | 0.63% | 13 |
| Sep 16, 2025 | 39.10 | 39.55 | 39.10 | 39.55 | 39.28 | 0.13% | 305 |
| Sep 15, 2025 | 38.70 | 39.50 | 38.70 | 39.50 | 39.23 | 2.07% | 80 |
| Sep 12, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.44 | -0.26% | - |
| Sep 11, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.54 | -0.26% | - |
| Sep 10, 2025 | 37.95 | 38.90 | 37.95 | 38.90 | 38.63 | -0.89% | - |
| Sep 9, 2025 | 39.25 | 39.25 | 39.25 | 39.25 | 38.98 | -1.63% | - |
| Sep 8, 2025 | 37.85 | 39.90 | 37.85 | 39.90 | 39.63 | 2.18% | 140 |
| Sep 5, 2025 | 38.05 | 39.05 | 38.05 | 39.05 | 38.78 | 2.36% | 20 |
| Sep 4, 2025 | 38.10 | 38.15 | 38.10 | 38.15 | 37.89 | 0.66% | 37 |
| Sep 3, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.64 | -3.44% | - |
| Sep 2, 2025 | 39.25 | 39.25 | 39.25 | 39.25 | 38.98 | -0.88% | - |
| Sep 1, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.33 | -3.18% | - |
| Aug 29, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.62 | -2.73% | - |
| Aug 28, 2025 | 41.25 | 42.05 | 41.25 | 42.05 | 41.76 | - | 50 |
| Aug 27, 2025 | 41.80 | 42.05 | 41.80 | 42.05 | 41.76 | 2.44% | 798 |
| Aug 26, 2025 | 41.05 | 41.05 | 41.05 | 41.05 | 40.77 | -0.36% | - |
| Aug 25, 2025 | 40.35 | 41.20 | 40.35 | 41.20 | 40.92 | 3.26% | 45 |
| Aug 22, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.63 | 0.76% | - |
| Aug 21, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.33 | -3.06% | - |
| Aug 20, 2025 | 40.85 | 40.85 | 40.85 | 40.85 | 40.57 | 1.87% | - |
| Aug 19, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 39.83 | -0.62% | - |
| Aug 18, 2025 | 40.20 | 40.35 | 40.20 | 40.35 | 40.08 | 0.37% | 399 |
| Aug 15, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 39.93 | -2.19% | - |
| Aug 14, 2025 | 39.90 | 41.10 | 39.90 | 41.10 | 40.82 | 1.11% | 400 |
| Aug 13, 2025 | 39.25 | 40.65 | 39.25 | 40.65 | 40.37 | 2.78% | 50 |
| Aug 12, 2025 | 38.60 | 39.55 | 38.60 | 39.55 | 39.28 | 1.54% | 3 |
| Aug 11, 2025 | 39.30 | 39.30 | 38.85 | 38.95 | 38.68 | 0.91% | 719 |
| Aug 8, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.34 | -1.40% | 25 |
| Aug 7, 2025 | 37.45 | 39.15 | 37.45 | 39.15 | 38.88 | 4.54% | 25 |
| Aug 6, 2025 | 37.50 | 37.50 | 37.45 | 37.45 | 37.19 | -1.19% | - |
| Aug 5, 2025 | 36.70 | 37.90 | 36.70 | 37.90 | 37.64 | 0.80% | 5 |
| Aug 4, 2025 | 36.95 | 37.60 | 36.95 | 37.60 | 37.34 | 0.67% | 1,148 |
| Aug 1, 2025 | 37.30 | 37.35 | 37.30 | 37.35 | 37.10 | -2.23% | 7 |
| Jul 31, 2025 | 37.95 | 38.20 | 37.95 | 38.20 | 37.94 | 1.46% | 10 |
| Jul 30, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.39 | 0.67% | - |
| Jul 29, 2025 | 37.05 | 37.40 | 37.05 | 37.40 | 37.15 | 0.54% | 63 |
| Jul 28, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 36.95 | 0.54% | - |
| Jul 25, 2025 | 36.85 | 37.00 | 36.85 | 37.00 | 36.75 | 0.27% | 130 |
| Jul 24, 2025 | 36.80 | 36.90 | 36.80 | 36.90 | 36.65 | 1.51% | 1,037 |
| Jul 23, 2025 | 35.85 | 36.35 | 35.85 | 36.35 | 36.10 | 1.54% | 120 |
| Jul 22, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.56 | 3.02% | - |
| Jul 21, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.51 | 0.58% | - |
| Jul 18, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.31 | 2.07% | - |