Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
DiaSorin S.p.A. logo
DIA.MI
DiaSorin S.p.A.
13:11:34
65.82 €
0.0000 (%0.00)
Previous Close: 63.74
Day Low₺64.16
Day High₺66.04
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

DIA.MI: DiaSorin S.p.A. Historical Data

2009 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 19.4322
CLOSE 19.4239

Low

LOW 12.9

High

HIGH 25.82
DATEOPENHIGHLOWCLOSE
01/02/200914.0915.4713.7914.6
01/05/200914.6215.1714.3114.8
01/06/200914.81514.1314.13
01/07/200914.2714.2713.2813.3
01/08/200913.313.512.913.35
01/09/200913.413.813.413.79
01/12/200913.5714.1713.513.99
01/13/20091414.1413.5214
01/14/20091414.0513.6513.8
01/15/200913.914.1513.7714.11
01/16/200914.214.3813.914.38
01/19/200914.514.514.1414.4
01/20/200914.2214.5814.0614.58
01/21/200914.314.451414.14
01/22/200914.2714.311414.04
01/23/200914.0214.2413.9214.18
01/26/20091414.3713.9214.36
01/27/200914.2914.3314.1114.32
01/28/200914.2514.2514.1114.14
01/29/200914.1414.441414.01
01/30/200914.114.3214.0114.2
02/02/200914.214.8413.9814.45
02/03/200914.814.8514.5514.77
02/04/200914.8715.1914.7714.86
02/05/20091515.1514.7215
02/06/20091515.4514.9815.22
02/09/200915.7315.815.2915.55
02/10/200915.6116.3515.5516.03
02/11/200916.416.415.515.5
02/12/200915.515.715.3915.57
02/13/200915.516.115.515.72
02/16/20091616.0515.7516.05
02/17/20091616.0515.7215.99
02/18/200916.0516.5815.8316.2
02/19/200916.0916.2515.9516.11
02/20/200916.216.741616.1
02/23/20091616.491616.45
02/24/200916.4516.9416.2816.85
02/25/200917.117.6916.9517
02/26/200916.8317.316.6516.81
02/27/200916.5916.9416.4116.9
03/02/200916.916.9115.9516.17
03/03/200916.1216.5316.1216.39
03/04/200916.5117.1516.3517
03/05/200917.0517.616.8517
03/06/200917.1617.1916.716.78
03/09/200916.917.0916.5117
03/10/200916.6217.1716.216.4
03/11/200916.416.415.9116.37
03/12/200916.316.315.7116
03/13/200916.216.2715.8116.22
03/16/200916.4916.4915.9516.06
03/17/200916.0616.815.9916.16
03/18/200916.216.2515.7615.78
03/19/200915.9916.515.7416.06
03/20/200916.1216.916.0216.89
03/23/200916.8717.1816.5416.76
03/24/200916.9416.9416.0416.53
03/25/200916.7916.7916.216.28
03/26/200916.3216.5316.3116.4
03/27/200916.616.916.3516.6
03/30/200916.6516.721616.25
03/31/200916.416.8316.2616.83
04/01/200916.8817.5916.6417.5
04/02/200917.8417.8416.7816.79
04/03/200916.9916.9916.3516.5
04/06/200916.516.7616.4716.75
04/07/200916.8416.9416.716.94
04/08/200916.9816.9816.6516.7
04/09/200916.9317.216.6116.85
04/14/200916.9516.9516.0616.33
04/15/200916.0416.2515.3216.14
04/16/200916.2716.2715.815.86
04/17/200915.8616.1315.716
04/20/20091616.1315.715.7
04/21/200915.715.8515.5515.7
04/22/200915.816.0515.715.78
04/23/200915.815.9215.715.74
04/24/200915.9916.1215.715.79
04/27/200915.8515.9815.715.97
04/28/200915.8516.4915.8316.35
04/29/200916.4516.6216.0516.3
04/30/200916.3916.8516.2916.85
05/04/200916.5317.516.5316.99
05/05/200917.2917.2916.3516.45
05/06/200916.5916.816.3316.69
05/07/200916.8517.2516.6917.25
05/08/200917.2517.3117.0617.1
05/11/200917.317.316.9616.96
05/12/200917.0517.6116.8317.46
05/13/200917.517.6416.8517.16
05/14/200916.8617.3116.8617
05/15/200917.1518.617.1218.19
05/18/200918.3718.9718.1118.5
05/19/200918.5318.6817.818
05/20/20091818.1817.8517.95
05/21/200917.9518.3117.217.91
05/22/200917.7718.1617.7718
05/25/200918.418.417.9117.91
05/26/200918.118.117.5418
05/27/20091818.1117.8117.9
05/28/200917.81817.817.85
05/29/200918.0918.0917.8617.9
06/01/200917.9918.0217.8217.89
06/02/200918.0918.0917.817.81
06/03/200917.817.917.6517.89
06/04/200917.9518.0517.917.9
06/05/200918.0618.0917.6617.66
06/08/200917.991817.2618
06/09/200918.118.117.6817.8
06/10/200917.9617.9917.617.78
06/11/200917.5818.0817.5817.79
06/12/200917.9617.9617.5417.84
06/15/200917.8217.8517.5317.53
06/16/200917.9317.9317.317.45
06/17/200917.2317.4316.9117
06/18/200917.217.216.8516.94
06/19/200917.317.6316.9517
06/22/200917.1617.3216.8516.97
06/23/200916.9417.4716.8817.4
06/24/200917.4817.8717.4417.74
06/25/200917.517.9817.0417.19
06/26/200917.3718.0917.2718
06/29/200918.118.1217.6518
06/30/20091818.0517.6117.71
07/01/20091818.0617.617.87
07/02/200917.9718.0817.7117.89
07/03/200917.7317.817.5817.7
07/06/200917.6517.717.2617.32
07/07/200917.4517.8717.317.87
07/08/200917.8517.8517.4117.6
07/09/200917.817.9717.3817.97
07/10/200917.9718.317.8618
07/13/200917.9918.117.7418
07/14/200918.118.1317.9618
07/15/20091818.1617.8618.05
07/16/200917.7618.1717.718.09
07/17/20091818.0717.8817.99
07/20/2009181817.818
07/21/200918.1318.4917.7118.2
07/22/200918.418.8918.1818.89
07/23/200918.9119.8618.6619.34
07/24/200919.4320.0719.3319.86
07/27/20092020.0919.2219.56
07/28/200919.3619.7819.2419.36
07/29/200919.7219.7819.3119.64
07/30/200919.820.1419.519.99
07/31/200919.819.8619.4219.58
08/03/200919.720.4819.5520.4
08/04/200920.4520.8720.0220.77
08/05/200920.820.8920.6320.87
08/06/200920.8122.5820.2822.22
08/07/200922.3123.3922.122.5
08/10/200922.6823.222.5122.77
08/11/200922.6623.1922.522.81
08/12/200922.812322.5222.84
08/13/200922.8223.2522.7623.2
08/14/200923.0623.422.522.66
08/17/200922.4522.722.1822.3
08/18/200922.222.6322.222.62
08/19/200922.3422.5922.0522.19
08/20/200922.222.321.8822.2
08/21/200922.3522.3522.0722.2
08/24/200922.222.9922.1322.66
08/25/200922.7522.7521.0722
08/26/200922.0122.4321.4922
08/27/200921.8722.121.7121.86
08/28/200922.2322.2321.421.51
08/31/200921.3921.9821.2721.93
09/01/200921.722221.5521.85
09/02/200921.6122.0521.622
09/03/20092222.221.8122
09/04/20092222.1521.922.03
09/07/200922.222.221.8421.84
09/08/20092222.221.6221.62
09/09/200921.7721.821.321.39
09/10/200921.4321.6921.321.3
09/11/200921.521.721.2521.5
09/14/200921.621.6921.221.66
09/15/200921.8122.1221.6621.86
09/16/20092222.221.7621.92
09/17/2009222221.5721.59
09/18/200921.6521.9121.6121.91
09/21/20092222.2321.6322
09/22/200922.122.3421.8922.34
09/23/200922.4123.9522.4123
09/24/200922.8223.322.423.15
09/25/200922.9323.0722.5122.57
09/28/200922.6722.9722.4522.77
09/29/200922.822.9922.6122.79
09/30/200922.942322.823
10/01/200922.862322.4722.5
10/02/200922.322.7922.0822.75
10/05/20092324.222.8524
10/06/20092424.1923.423.4
10/07/200923.423.623.1423.14
10/08/200923.2323.4923.223.33
10/09/200923.4923.5923.2523.5
10/12/200923.3123.5623.2223.34
10/13/200923.5823.7223.4623.65
10/14/200923.823.8823.523.62
10/15/200924.0224.4924.0224.43
10/16/200924.524.5724.2624.45
10/19/200924.625.8224.625.1
10/20/200925.1525.1524.4125
10/21/200924.8425.3424.6825.15
10/22/200924.8625.0224.224.5
10/23/200924.4324.924.1824.8
10/26/200924.9425.2624.6125
10/27/200924.8525.7924.8525.4
10/28/200925.5225.5225.0825.24
10/29/200925.2725.4724.9525.33
10/30/200925.4825.5424.2224.9
11/02/200924.9425.1523.5423.63
11/03/200923.7523.8622.522.62
11/04/200922.9124.1822.8523.2
11/05/200923.2423.522.9123.39
11/06/200923.6523.6523.123.1
11/09/200923.12423.0923.75
11/10/20092424.1323.7524.13
11/11/200924.2624.3423.8524.14
11/12/200924.224.7324.1124.51
11/13/200924.6724.8524.3724.85
11/16/200924.924.9124.2524.6
11/17/200924.624.62424.42
11/18/200924.5824.5823.924.05
11/19/200924.424.4924.124.1
11/20/200924.224.223.824
11/23/200924.2724.52424.2
11/24/200924.4724.4723.8123.9
11/25/200924.2324.2323.5323.78
11/26/200923.7823.8623.223.5
11/27/200922.82422.823.81
11/30/200924.224.2423.4224.12
12/01/200924.2424.523.9424.5
12/02/200924.624.824.3724.7
12/03/200924.7125.3824.6124.89
12/04/200924.6624.9723.824.3
12/07/200924.1224.1323.423.6
12/08/200923.4723.5923.123.25
12/09/200923.323.6122.722.8
12/10/200922.9223.4122.9123.2
12/11/200923.4723.8123.2323.63
12/14/200923.8424.0923.5423.93
12/15/200923.9323.9523.7223.85
12/16/200923.8524.4523.8324.43
12/17/200924.424.7124.3524.71
12/18/200924.724.724.424.5
12/21/200924.3624.824.1424.44
12/22/200924.3524.824.0124.3
12/23/200924.5324.6524.1324.13
12/28/200924.3424.6424.0224.64
12/29/200924.324.624.2824.6
12/30/200924.724.8824.3624.88