DiaSorin SpA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	107.98	108.05	105.75	106.78	103.49	19,555
2024-11-22	104.85	107.60	104.70	106.63	103.34	6,445
2024-11-21	104.80	104.80	103.55	104.70	101.47	7,573
2024-11-20	104.75	105.75	104.35	104.63	101.40	2,725
2024-11-19	105.13	105.30	102.95	103.90	100.70	4,410
2024-11-18	106.90	107.10	104.15	104.75	101.52	11,858
2024-11-15	103.43	107.30	102.95	106.70	103.41	12,025
2024-11-14	107.65	107.65	104.90	105.45	102.20	11,356
2024-11-13	108.33	108.60	106.00	107.20	103.90	7,924
2024-11-12	109.68	109.75	108.75	109.65	106.27	7,354
2024-11-11	109.95	111.35	109.60	110.15	106.76	7,915
2024-11-08	110.73	110.95	108.20	109.33	105.96	11,016
2024-11-07	107.90	112.10	107.90	109.30	105.93	26,073
2024-11-06	101.15	108.40	76.240	107.43	104.12	53,893
2024-11-05	101.47	102.40	99.660	101.39	98.267	12,009
2024-11-04	99.830	102.10	99.620	101.49	98.359	8,586
2024-11-01	99.730	100.45	99.400	99.990	96.910	5,257
2024-10-31	101.00	101.00	98.980	99.165	96.110	7,151
2024-10-30	103.53	103.65	101.70	102.48	99.318	5,063
2024-10-29	104.85	104.85	103.55	103.73	100.53	1,778
2024-10-28	102.54	104.70	102.25	104.70	101.47	4,296
2024-10-25	102.60	102.60	102.15	102.58	99.415	25,815
2024-10-24	102.58	103.30	102.40	102.75	99.585	7,034
2024-10-23	103.45	103.45	102.48	102.48	99.318	1,857
2024-10-22	103.90	103.90	102.90	102.98	99.803	1,721
2024-10-21	104.65	105.30	104.00	104.73	101.50	4,270
2024-10-18	105.75	106.30	76.240	105.75	102.49	8,215
2024-10-17	103.13	105.70	76.240	104.73	101.50	16,195
2024-10-16	103.65	103.65	101.55	103.48	100.29	10,541
2024-10-15	103.90	104.55	103.25	104.03	100.82	5,306
2024-10-14	103.65	103.80	102.70	103.38	100.19	5,359
2024-10-11	102.58	103.90	102.35	102.70	99.536	4,774
2024-10-10	103.43	103.75	101.85	102.40	99.246	4,566
2024-10-09	104.45	104.70	76.240	103.83	100.63	10,568
2024-10-08	102.35	105.45	76.240	105.28	102.03	18,987
2024-10-07	101.15	102.45	100.05	101.69	98.553	10,572
2024-10-04	101.52	101.80	100.50	101.07	97.952	12,379
2024-10-03	104.85	104.85	100.55	101.54	98.412	28,061
2024-10-02	104.95	104.95	103.10	103.95	100.75	6,458
2024-10-01	105.18	106.10	76.240	104.43	101.21	24,416
2024-09-30	105.45	106.60	76.240	105.10	101.86	24,233
2024-09-27	103.03	107.10	76.240	107.03	103.73	67,259
2024-09-26	103.55	103.85	101.70	102.55	99.391	6,014
2024-09-25	102.23	104.25	76.240	103.55	100.36	5,666
2024-09-24	102.90	103.65	101.70	102.20	99.052	11,388
2024-09-23	102.78	103.55	102.40	102.65	99.488	5,763
2024-09-20	103.48	104.10	76.240	102.78	99.609	3,879
2024-09-19	103.35	104.40	76.240	103.40	100.21	31,236
2024-09-18	102.83	103.15	101.10	101.84	98.698	18,485
2024-09-17	103.55	104.00	76.240	102.63	99.464	2,689
2024-09-16	103.90	104.20	76.240	103.73	100.53	5,999
2024-09-13	102.15	104.00	76.240	103.68	100.48	12,039
2024-09-12	102.65	103.75	76.240	102.58	99.415	22,110
2024-09-11	104.05	104.05	76.240	102.78	99.609	1,548
2024-09-10	103.03	103.50	76.240	103.10	99.924	9,380
2024-09-09	101.39	102.85	76.240	102.85	99.682	10,109
2024-09-06	102.45	102.45	76.240	101.34	98.218	9,282
2024-09-05	101.44	104.45	76.240	102.65	99.488	14,592
2024-09-04	101.00	102.80	99.620	102.58	99.415	3,689
2024-09-03	100.89	102.00	100.65	101.34	98.214	3,443

← NewerPage 9 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	1.3000 EUR
2025-05-19	1.2000 EUR
2024-05-20	1.1500 EUR
2023-05-22	1.1000 EUR
2022-05-23	1.0500 EUR
2021-05-24	1.0000 EUR
2020-06-15	0.9500 EUR
2019-05-20	0.9000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.