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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 154.6282
CLOSE 154.6176

Low

LOW 95.25

High

HIGH 211.8
DATEOPENHIGHLOWCLOSE
01/02/2020114.9117.4114.6116.5
01/03/2020116.1116.6115.1116.2
01/06/2020116.8116.8114.2114.8
01/07/2020115119.3115118.4
01/08/2020117.6119.4116.9118.8
01/09/2020119.5120.4118.5119.5
01/10/2020119.5119.5117.3117.3
01/13/2020116.3117.5114.6116.7
01/14/2020117.2117.3114.6115.8
01/15/2020116.9117.6115.9117
01/16/2020117117.5113.5113.7
01/17/2020114.5117114116.9
01/20/2020117.5117.5114.8114.8
01/21/2020114.5114.5112.6114.3
01/22/2020114.8117114.6115.8
01/23/2020115.1116.4114.1114.1
01/24/2020115.2116.4114.7115.1
01/27/2020113.8114.9112.4112.6
01/28/2020113.7115.5112.6115.5
01/29/2020115.4116114.6115.6
01/30/2020114.7115.4113.2113.2
01/31/2020113.8114.1110.9111
02/03/2020112.3113111.2111.9
02/04/2020113.3114.3112.3114
02/05/2020114.4114.4112.9113.7
02/06/2020113.8114.8113.1114.8
02/07/2020114.4115.4113.8114.3
02/10/2020114.3114.7113.4114.7
02/11/2020115.5117.3114.8116
02/12/2020116.3116.5114.6114.8
02/13/2020114.7116.2114.1114.6
02/14/2020115116.6114.7116.6
02/17/2020117.2117.3116.2117.3
02/18/2020116.3121.2116.3120.9
02/19/2020121.4122120.4121.1
02/20/2020120.2121.4117.5117.5
02/21/2020117.2118.1116116.3
02/24/2020112.4113.4109.6110.6
02/25/2020111.3112.1105106.3
02/26/2020105107.6102.2107.2
02/27/2020105.2106.9104.2106.2
02/28/2020103104.5100.9102.5
03/02/2020104105.2100.2102.3
03/03/2020106108.4104.6105.3
03/04/2020106106.7103.7104.9
03/05/2020106106.5102.9104.5
03/06/2020101.9104.5101.8104.3
03/09/202099101.395.25101
03/10/2020109.9119104.4104.4
03/11/2020109.2113.199.4113
03/12/2020112112103103
03/13/2020107.6120.1104.5109.6
03/16/2020113.5117.9103.7107.8
03/17/2020111113101.8105.6
03/18/2020106.5109.9104.4106.8
03/19/2020108.6115.9108114.4
03/20/2020114.7130110.1111.6
03/23/2020111.2119110116.8
03/24/2020120.2123113.6115.2
03/25/2020117117.9111.1112.7
03/26/2020114114.2109.3110.5
03/27/2020110.1111.1106.3108.5
03/30/2020111117.3110.1116.5
03/31/2020117120.7114.4120.7
04/01/2020118.4120.8117.6118.3
04/02/2020119120.1116.2118.3
04/03/2020118.3119.5117.3117.6
04/06/2020119119.8117.1118.1
04/07/2020125.3127.6123.4124.9
04/08/2020127.1131.3126.5129.4
04/09/2020131133.9128.9133.4
04/14/2020136.9152.6135.4140
04/15/2020143.5151.8142149.8
04/16/2020152158.5149.2150.1
04/17/2020151151.5135.7144.5
04/20/2020149153.7148153.5
04/21/2020153.1155.9152.3152.6
04/22/2020153.8165153.8165
04/23/2020168.8171.5158.2159.1
04/24/2020158164.3155.2162.6
04/27/2020164168.6163.5166.9
04/28/2020167.5169164.6167.1
04/29/2020165.6167.1161.1162.2
04/30/2020162.2163.9149.6155.3
05/04/2020153158.1150.7155.4
05/05/2020156.2158154.1155
05/06/2020154.7156.5151.7152.9
05/07/2020152.3156.2151.8154.8
05/08/2020156.3157.2155.1156.2
05/11/2020158164158162.5
05/12/2020163.5165.5157.3160.5
05/13/2020159.1173.8157.4172.5
05/14/2020170.1180.9167.9177
05/15/2020178.3186.6177184.2
05/18/2020185.1187176.2184.8
05/19/2020185.1186.7174.2179.2
05/20/2020180191.6179.9189.2
05/21/2020188194.9185.4190.9
05/22/2020191204.6190.3202.8
05/25/2020204.6211.8204209.4
05/26/2020204204.8194.1197
05/27/2020192.8193.6168.1173
05/28/2020174.6181.8174181.8
05/29/2020181192.1180.5188.5
06/01/2020190.5191.3176.8181.5
06/02/2020181.2181.6175.1178.9
06/03/2020179.8180171173.5
06/04/2020171.2175.5168.9174.2
06/05/2020173.9173.9161.5166
06/08/2020166166.1154.5159.6
06/09/2020155.5168.1153.6161.5
06/10/2020162166.5161.7164
06/11/2020162.8168161167.8
06/12/2020167.2167.5162.8167
06/15/2020163.8173163.3169.9
06/16/2020172172.3167.2170.8
06/17/2020170.3173167.4170.3
06/18/2020169.6173.5167.9169.5
06/19/2020169.1169.8164.7167.4
06/22/2020167174.9165.4170.7
06/23/2020171.9176169175.8
06/24/2020174.8175.8170.3170.3
06/25/2020170.3174.9169.7173
06/26/2020174.3177.2171.1171.4
06/29/2020172.3174.9168.2169.7
06/30/2020169.7171.5166.3170.4
07/01/2020171.3173.6168.6171
07/02/2020172.1174.8169.3171.3
07/03/2020171.4173.3169.9171.1
07/06/2020172174.7169.8174.7
07/07/2020174.2179.8174178.5
07/08/2020178.2182178179.2
07/09/2020178.9179.7170.3171.5
07/10/2020171.3176.6170.4172.9
07/13/2020174.5174.5168.4173.7
07/14/2020172.4174.4170.3173.2
07/15/2020174.1177.5172.5175.8
07/16/2020173.9178.5173.1178.1
07/17/2020178.1180.5177.1178.2
07/20/2020177.9182.2176.6180.9
07/21/2020181.7182.1176.7178.3
07/22/2020177.4179.5173.1175
07/23/2020170170.3165169.3
07/24/2020166167.6160.7162.7
07/27/2020160.5171.9160.2170.8
07/28/2020170171.3167.8170.6
07/29/2020170.6173.9169173.3
07/30/2020169174.6166167.5
07/31/2020167170.3164.6166
08/03/2020165.2170165.2167.5
08/04/2020167.7168.7158.1160.6
08/05/2020160.7161.7155.5157.6
08/06/2020157160.5153.7154.4
08/07/2020154158.6154158.6
08/10/2020158.9158.9152.2152.8
08/11/2020154157.9153.4157.5
08/12/2020157.5160.2156.5160.2
08/13/2020160.5161.9156.3159.5
08/14/2020158.6160.6156156.1
08/17/2020156.4163.6155.7162.8
08/18/2020162.3162.3157.7159.1
08/19/2020159.2163.9158.8162.2
08/20/2020161.5165.8161162.9
08/21/2020163.6165.1161.5163
08/24/2020163.6166.7161.9163.5
08/25/2020164.2165.3162.5163.9
08/26/2020164.4168.2163167.7
08/27/2020168.2168.5153153.2
08/28/2020154154.6143.1145.8
08/31/2020146.8153.5145.6151.5
09/01/2020152.2155.6151.5152.1
09/02/2020153153.9149.1151
09/03/2020152153.7142.6142.6
09/04/2020142147.6140.5141.8
09/07/2020143.2144.5141.5144.5
09/08/2020147.6148.7141144.3
09/09/2020144.6154.4143.9152.3
09/10/2020152.3152.7148.8150.7
09/11/2020150.5154.9150.5154.7
09/14/2020155.5157.5153.4155.4
09/15/2020154.7159.7154.3157
09/16/2020161162.9159.4160.9
09/17/2020159.9160.6157158.2
09/18/2020158.5169.5158.5167.4
09/21/2020167.7173.7163.8169.4
09/22/2020169.4174.4164.8169
09/23/2020169170.4165169.3
09/24/2020167.2167.9163.3167.7
09/25/2020166.8170.8164.4170.5
09/28/2020171172.5167.1170.2
09/29/2020171173.7168.8173.3
09/30/2020172.6173.8170.3171.9
10/01/2020174.5179.5173.5176.8
10/02/2020176.1180.8175.2178.1
10/05/2020179.6185.5178.1184
10/06/2020185188.4182.2184.4
10/07/2020184.5187183.9186.9
10/08/2020186187.9182.5182.5
10/09/2020182.2188182188
10/12/2020187.4190.4185.7190.1
10/13/2020188.8189.8185.1187.5
10/14/2020187.4194.2187191.3
10/15/2020190.7193.4187.1189
10/16/2020189197.4189194.6
10/19/2020196.3197.5193.3193.6
10/20/2020193.7194.4189.7191.1
10/21/2020191.8195.6189194.9
10/22/2020193.9194.9189.3192.6
10/23/2020191.5192187.8188
10/26/2020187.3193.7187.3189
10/27/2020191193.3187.5191
10/28/2020189.6194.5188.3188.6
10/29/2020188.6192.6186.2187.3
10/30/2020186.4189.9186.2188.5
11/02/2020188.9189.4184.5185.7
11/03/2020187.1188.7185187.1
11/04/2020186.6195.6186.6194.2
11/05/2020194.6203.2194.6199.7
11/06/2020199.8202.6195.2201.2
11/09/2020202.8207.6165.4168
11/10/2020168172.3159.7166
11/11/2020167173.9162.1172.4
11/12/2020172.8178170.5173
11/13/2020172.9174.8171.2173.8
11/16/2020174.8176167173.3
11/17/2020172.5178.2171.1173.5
11/18/2020174.5176.2169.9169.9
11/19/2020170.5175.7170.5172.6
11/20/2020172173.8171.8173.7
11/23/2020174.2176.2171.9173.5
11/24/2020174.5174.9163165.1
11/25/2020165.1169163.2167.5
11/26/2020168.6171.6167.1169.2
11/27/2020170.6175170.6172.8
11/30/2020172177.5172176.6
12/01/2020179.5179.9172.2172.2
12/02/2020170173.6169.3171
12/03/2020170.5173.4170170
12/04/2020170.1172.8168.4168.4
12/07/2020168.9171.9168.2170
12/08/2020170.6171.9169.3171.2
12/09/2020171.4171.5168168.5
12/10/2020169.5171.8168.5169.7
12/11/2020169.6171.2169.2170.5
12/14/2020169.3171.4168170.7
12/15/2020169.6170166.7167.6
12/16/2020168.9169166.3166.7
12/17/2020167.2169.3166.3167.1
12/18/2020167.6171.3167.5170.7
12/21/2020171.1173.9169.2171.7
12/22/2020172.2173.1169.4170.2
12/23/2020170.9170.9167.4167.4
12/28/2020168.2169.9167167.3
12/29/2020167.6169.7167.3167.9
12/30/2020168.1170.3167.4170.1