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
DIA.MI: DiaSorin S.p.A. Historical Data
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 168.1387
CLOSE 168.0281
Low
LOW 133.3
High
HIGH 208.8
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2021 | 170.4 | 172.8 | 167.5 | 169.6 |
| 01/05/2021 | 169.7 | 170.5 | 167.2 | 168.5 |
| 01/06/2021 | 168.3 | 168.3 | 161.2 | 161.8 |
| 01/07/2021 | 162 | 163.6 | 160.2 | 160.8 |
| 01/08/2021 | 160.5 | 162.6 | 160 | 161.8 |
| 01/11/2021 | 161.7 | 164.3 | 159.2 | 159.5 |
| 01/12/2021 | 159.9 | 161.2 | 157.2 | 159.4 |
| 01/13/2021 | 159.4 | 164.1 | 159 | 163.7 |
| 01/14/2021 | 163.9 | 163.9 | 161.4 | 162.5 |
| 01/15/2021 | 162.5 | 162.7 | 161 | 162.6 |
| 01/18/2021 | 162.2 | 166.5 | 162.2 | 166.2 |
| 01/19/2021 | 166.6 | 172.1 | 166.3 | 171.2 |
| 01/20/2021 | 171 | 173.9 | 169.4 | 171.1 |
| 01/21/2021 | 171.1 | 173.7 | 171.1 | 173.7 |
| 01/22/2021 | 173.7 | 175 | 171.7 | 175 |
| 01/25/2021 | 175.6 | 183.2 | 175.4 | 179.7 |
| 01/26/2021 | 179.6 | 179.8 | 174.6 | 178.8 |
| 01/27/2021 | 178.8 | 194.5 | 178.4 | 188.3 |
| 01/28/2021 | 186.9 | 187.6 | 175.8 | 177.7 |
| 01/29/2021 | 175 | 182.1 | 174.6 | 180.6 |
| 02/01/2021 | 181.1 | 184.4 | 180 | 180 |
| 02/02/2021 | 180 | 181.9 | 176.5 | 179.4 |
| 02/03/2021 | 181.7 | 181.7 | 175.9 | 176.5 |
| 02/04/2021 | 176.5 | 178.2 | 174.1 | 176.2 |
| 02/05/2021 | 176.1 | 179.3 | 175.8 | 179.1 |
| 02/08/2021 | 179.3 | 179.6 | 177 | 177.7 |
| 02/09/2021 | 178 | 182.9 | 177.8 | 182.9 |
| 02/10/2021 | 183.2 | 185 | 180.8 | 182.2 |
| 02/11/2021 | 182.4 | 186.7 | 181.3 | 184.5 |
| 02/12/2021 | 184.5 | 186.2 | 184.1 | 185.6 |
| 02/15/2021 | 186 | 187 | 183.8 | 185.3 |
| 02/16/2021 | 185.4 | 187 | 184.7 | 186.4 |
| 02/17/2021 | 184.2 | 185.9 | 182 | 183.5 |
| 02/18/2021 | 182.9 | 184.8 | 177 | 178.8 |
| 02/19/2021 | 178.2 | 179 | 169 | 169.5 |
| 02/22/2021 | 169.4 | 170 | 162.7 | 164.3 |
| 02/23/2021 | 164.4 | 164.7 | 157 | 159.7 |
| 02/24/2021 | 159.4 | 163.5 | 157.4 | 158.2 |
| 02/25/2021 | 158.2 | 165.4 | 156 | 164.1 |
| 02/26/2021 | 164.2 | 165.1 | 161 | 162.4 |
| 03/01/2021 | 164.3 | 169 | 163.3 | 164 |
| 03/02/2021 | 164.7 | 167.4 | 162.7 | 165.3 |
| 03/03/2021 | 165.2 | 165.8 | 160.3 | 161.8 |
| 03/04/2021 | 161 | 164.8 | 159.7 | 164.1 |
| 03/05/2021 | 162.2 | 163.6 | 160.5 | 162 |
| 03/08/2021 | 162 | 162.1 | 156 | 158 |
| 03/09/2021 | 158 | 160 | 156.5 | 156.8 |
| 03/10/2021 | 158 | 158 | 154.8 | 154.8 |
| 03/11/2021 | 156.8 | 156.8 | 140.5 | 144.3 |
| 03/12/2021 | 145.9 | 147 | 139 | 139.6 |
| 03/15/2021 | 141.5 | 144.2 | 138.1 | 142.1 |
| 03/16/2021 | 143.1 | 148.9 | 141.8 | 145.9 |
| 03/17/2021 | 147 | 147 | 141.6 | 142 |
| 03/18/2021 | 139.5 | 141.1 | 137 | 140.1 |
| 03/19/2021 | 139.5 | 143.4 | 139 | 143.1 |
| 03/22/2021 | 142.8 | 143.5 | 140.1 | 140.2 |
| 03/23/2021 | 140.5 | 143.2 | 140.3 | 141 |
| 03/24/2021 | 141.6 | 143.9 | 140 | 140 |
| 03/25/2021 | 140 | 142.3 | 138.6 | 142.3 |
| 03/26/2021 | 141.7 | 142.6 | 138.3 | 139 |
| 03/29/2021 | 140 | 141.7 | 136.8 | 137.3 |
| 03/30/2021 | 137.3 | 139.1 | 137.1 | 137.7 |
| 03/31/2021 | 138.3 | 138.6 | 136.7 | 136.8 |
| 04/01/2021 | 136.85 | 139.9 | 136.85 | 139.75 |
| 04/06/2021 | 141.3 | 143.45 | 139.8 | 142.5 |
| 04/07/2021 | 142.5 | 143.2 | 139.9 | 140.15 |
| 04/08/2021 | 140.3 | 141.5 | 139.75 | 139.75 |
| 04/09/2021 | 139.85 | 141.4 | 138.6 | 139.6 |
| 04/12/2021 | 152.9 | 155.5 | 147.85 | 153.05 |
| 04/13/2021 | 154.1 | 154.45 | 150.5 | 151.05 |
| 04/14/2021 | 151.75 | 153.5 | 149.15 | 149.15 |
| 04/15/2021 | 149.75 | 151.9 | 149.1 | 151 |
| 04/16/2021 | 151.3 | 155.3 | 150.2 | 153.2 |
| 04/19/2021 | 153.6 | 155.65 | 153.6 | 154.4 |
| 04/20/2021 | 154.4 | 156.2 | 154.15 | 155.9 |
| 04/21/2021 | 156.4 | 156.9 | 153.35 | 155.75 |
| 04/22/2021 | 155.75 | 155.8 | 152.65 | 153.9 |
| 04/23/2021 | 153.15 | 155.45 | 151.9 | 152.55 |
| 04/26/2021 | 152.7 | 153.25 | 150.7 | 152.4 |
| 04/27/2021 | 150 | 150.2 | 144.05 | 144.1 |
| 04/28/2021 | 141 | 146.4 | 139.25 | 143.9 |
| 04/29/2021 | 144 | 144.05 | 139.75 | 140.25 |
| 04/30/2021 | 140.25 | 142 | 139.35 | 141.25 |
| 05/03/2021 | 141.05 | 141.95 | 140.15 | 140.85 |
| 05/04/2021 | 140.25 | 142.5 | 137.15 | 137.7 |
| 05/05/2021 | 138.7 | 142.95 | 138.1 | 141.2 |
| 05/06/2021 | 142 | 142 | 137.9 | 138.5 |
| 05/07/2021 | 138.9 | 141.45 | 138.25 | 140.8 |
| 05/10/2021 | 140.25 | 142.9 | 139.3 | 142.65 |
| 05/11/2021 | 142 | 142 | 136.05 | 138.25 |
| 05/12/2021 | 138.6 | 139.4 | 135 | 135 |
| 05/13/2021 | 135 | 138.75 | 133.3 | 138.3 |
| 05/14/2021 | 139.4 | 139.6 | 135.15 | 138 |
| 05/17/2021 | 139.9 | 142.3 | 138 | 140.85 |
| 05/18/2021 | 141.9 | 142.05 | 140.1 | 141.65 |
| 05/19/2021 | 141.6 | 142.3 | 138.7 | 142.1 |
| 05/20/2021 | 142.2 | 144.95 | 141.85 | 144 |
| 05/21/2021 | 144.9 | 145.95 | 143.75 | 144.15 |
| 05/24/2021 | 143.6 | 144.4 | 142.95 | 143.1 |
| 05/25/2021 | 144.2 | 144.55 | 142.3 | 142.85 |
| 05/26/2021 | 142.3 | 146.2 | 142.3 | 144 |
| 05/27/2021 | 144.55 | 145.4 | 143.35 | 143.95 |
| 05/28/2021 | 142.8 | 145.05 | 141.1 | 144.25 |
| 05/31/2021 | 144 | 145.65 | 143.85 | 144.65 |
| 06/01/2021 | 144 | 147.7 | 141.65 | 142.05 |
| 06/02/2021 | 142.1 | 142.35 | 138.55 | 139 |
| 06/03/2021 | 138.9 | 140.55 | 138.8 | 138.9 |
| 06/04/2021 | 139.5 | 141.6 | 138.75 | 141.4 |
| 06/07/2021 | 141.25 | 142.55 | 140.05 | 142.3 |
| 06/08/2021 | 141.75 | 145.15 | 141.25 | 143.65 |
| 06/09/2021 | 143.4 | 145.5 | 142.85 | 144.85 |
| 06/10/2021 | 145 | 145.4 | 142.4 | 145.4 |
| 06/11/2021 | 147.5 | 150.15 | 147.1 | 149.6 |
| 06/14/2021 | 150 | 151.3 | 149.35 | 150.75 |
| 06/15/2021 | 151.7 | 152.3 | 150.3 | 150.45 |
| 06/16/2021 | 150.45 | 152.8 | 149 | 152.8 |
| 06/17/2021 | 152 | 152.45 | 148.15 | 152.3 |
| 06/18/2021 | 152.8 | 154.3 | 152.25 | 153.9 |
| 06/21/2021 | 152.6 | 154.95 | 151.3 | 153.4 |
| 06/22/2021 | 153.25 | 154.55 | 151.2 | 153.8 |
| 06/23/2021 | 154 | 154.15 | 149.1 | 149.8 |
| 06/24/2021 | 151.8 | 156.05 | 151.2 | 154.6 |
| 06/25/2021 | 153.5 | 156.1 | 151.6 | 156.1 |
| 06/28/2021 | 156.75 | 157.75 | 155.7 | 157 |
| 06/29/2021 | 156.85 | 160.6 | 156.85 | 159.9 |
| 06/30/2021 | 160.1 | 161.85 | 158.4 | 159.5 |
| 07/01/2021 | 160.9 | 161.1 | 156.35 | 157.5 |
| 07/02/2021 | 157.5 | 159 | 156.75 | 158.3 |
| 07/05/2021 | 158.05 | 158.65 | 156.2 | 156.6 |
| 07/06/2021 | 156.45 | 160.95 | 156.45 | 160.75 |
| 07/07/2021 | 160.95 | 163.45 | 159.8 | 163.3 |
| 07/08/2021 | 162.4 | 163.2 | 158.65 | 159.2 |
| 07/09/2021 | 159.45 | 161.15 | 157.9 | 160.65 |
| 07/12/2021 | 161.1 | 166.35 | 160.8 | 162.05 |
| 07/13/2021 | 162.2 | 163.55 | 158.5 | 162.4 |
| 07/14/2021 | 161.35 | 162.95 | 160.7 | 161.95 |
| 07/15/2021 | 161 | 163.4 | 160.45 | 162.6 |
| 07/16/2021 | 162.55 | 163.7 | 160.85 | 163.05 |
| 07/19/2021 | 163.15 | 166.35 | 162.25 | 166 |
| 07/20/2021 | 167 | 168.2 | 165.8 | 167.3 |
| 07/21/2021 | 167.8 | 170.25 | 166.2 | 169.45 |
| 07/22/2021 | 169.9 | 170.95 | 168.35 | 170.95 |
| 07/23/2021 | 171.5 | 172.95 | 170.3 | 172.35 |
| 07/26/2021 | 172.65 | 174.5 | 168.65 | 168.95 |
| 07/27/2021 | 168.5 | 170.4 | 168.1 | 168.1 |
| 07/28/2021 | 168.1 | 170.4 | 167.2 | 169.6 |
| 07/29/2021 | 169.85 | 172.45 | 168.25 | 172.45 |
| 07/30/2021 | 172 | 174.25 | 167.25 | 171.15 |
| 08/02/2021 | 170.6 | 177.15 | 170.3 | 176.45 |
| 08/03/2021 | 176.45 | 177.4 | 171.95 | 171.95 |
| 08/04/2021 | 172.1 | 177.1 | 171.7 | 175.65 |
| 08/05/2021 | 175.65 | 178.85 | 174.7 | 176.4 |
| 08/06/2021 | 176.3 | 177 | 173.25 | 173.45 |
| 08/09/2021 | 173.6 | 177.45 | 173.45 | 176.2 |
| 08/10/2021 | 176 | 178.75 | 175.85 | 175.85 |
| 08/11/2021 | 176 | 178.8 | 175.5 | 176.6 |
| 08/12/2021 | 176.6 | 178.8 | 175.7 | 178.8 |
| 08/13/2021 | 178.5 | 179.75 | 177.7 | 177.85 |
| 08/16/2021 | 177.5 | 179.2 | 177.25 | 179 |
| 08/17/2021 | 179 | 184.45 | 178.7 | 183.9 |
| 08/18/2021 | 184 | 186.2 | 184 | 184.85 |
| 08/19/2021 | 183.7 | 185.1 | 182.35 | 185.05 |
| 08/20/2021 | 184.7 | 189.5 | 184.55 | 188.15 |
| 08/23/2021 | 188.75 | 189.4 | 185.85 | 187.55 |
| 08/24/2021 | 187.8 | 188.45 | 185.25 | 186 |
| 08/25/2021 | 186.35 | 187.2 | 184.25 | 185.4 |
| 08/26/2021 | 185.1 | 186.6 | 183.75 | 185.75 |
| 08/27/2021 | 186.1 | 189.85 | 185.6 | 189.45 |
| 08/30/2021 | 189.1 | 191.7 | 188.9 | 190.9 |
| 08/31/2021 | 191.15 | 193.35 | 190.55 | 193.25 |
| 09/01/2021 | 193.5 | 198.55 | 193.2 | 198.5 |
| 09/02/2021 | 199 | 202.7 | 198.4 | 201 |
| 09/03/2021 | 201 | 202 | 198.15 | 201.9 |
| 09/06/2021 | 202.2 | 205.8 | 202.1 | 204.3 |
| 09/07/2021 | 204.6 | 205.9 | 198.3 | 200.2 |
| 09/08/2021 | 200.4 | 205.9 | 200.2 | 205.7 |
| 09/09/2021 | 204.5 | 208.8 | 204.3 | 205.6 |
| 09/10/2021 | 206.3 | 207.5 | 204 | 206.2 |
| 09/13/2021 | 206 | 207.5 | 196.1 | 196.7 |
| 09/14/2021 | 196.65 | 201.8 | 196.55 | 201.8 |
| 09/15/2021 | 202 | 203 | 198.7 | 198.85 |
| 09/16/2021 | 199 | 200.8 | 198.2 | 200.6 |
| 09/17/2021 | 201 | 204.6 | 200.6 | 202.6 |
| 09/20/2021 | 199.15 | 203.9 | 197.1 | 200.2 |
| 09/21/2021 | 200.2 | 204.6 | 196.65 | 204.6 |
| 09/22/2021 | 204.8 | 205.9 | 201.9 | 204.3 |
| 09/23/2021 | 204 | 204.8 | 202.4 | 203.2 |
| 09/24/2021 | 202.8 | 203.3 | 195.1 | 195.85 |
| 09/27/2021 | 197.9 | 200 | 188.2 | 188.6 |
| 09/28/2021 | 188 | 188 | 180.8 | 182.8 |
| 09/29/2021 | 184.8 | 187.8 | 181.75 | 181.85 |
| 09/30/2021 | 184 | 184.8 | 180.45 | 181.35 |
| 10/01/2021 | 179.15 | 182.65 | 175.05 | 175.15 |
| 10/04/2021 | 174.8 | 176.95 | 170.8 | 171.85 |
| 10/05/2021 | 172 | 174.5 | 170.7 | 172.85 |
| 10/06/2021 | 171.85 | 172.85 | 168.3 | 170.05 |
| 10/07/2021 | 170.95 | 171.5 | 167.25 | 170.7 |
| 10/08/2021 | 171.4 | 173.4 | 169.65 | 172.1 |
| 10/11/2021 | 172.05 | 172.1 | 167.65 | 169.35 |
| 10/12/2021 | 168 | 177.1 | 167.8 | 173.95 |
| 10/13/2021 | 175.55 | 180.4 | 173.2 | 178.5 |
| 10/14/2021 | 179 | 180.4 | 177.05 | 178.9 |
| 10/15/2021 | 179.75 | 180.6 | 176.7 | 180.1 |
| 10/18/2021 | 178.8 | 180.25 | 176.5 | 179.35 |
| 10/19/2021 | 179.05 | 182.15 | 177.15 | 181.5 |
| 10/20/2021 | 181.45 | 189.15 | 180.6 | 185.65 |
| 10/21/2021 | 185.25 | 190.45 | 184.6 | 189.55 |
| 10/22/2021 | 189.55 | 191.25 | 188.35 | 188.9 |
| 10/25/2021 | 189.05 | 191.65 | 188.7 | 191.05 |
| 10/26/2021 | 191.45 | 192.85 | 187.7 | 191 |
| 10/27/2021 | 190.75 | 192.2 | 186.3 | 187.35 |
| 10/28/2021 | 187.2 | 197.15 | 187.2 | 195.45 |
| 10/29/2021 | 194.35 | 197.7 | 192.6 | 195.35 |
| 11/01/2021 | 195.2 | 198.3 | 194.75 | 197.15 |
| 11/02/2021 | 197.05 | 198.5 | 196.1 | 197.65 |
| 11/03/2021 | 197.65 | 204.4 | 193.25 | 194.75 |
| 11/04/2021 | 195.4 | 195.4 | 190 | 193.05 |
| 11/05/2021 | 193 | 196.25 | 181.6 | 182.5 |
| 11/08/2021 | 182.85 | 187 | 182.6 | 184.1 |
| 11/09/2021 | 185.1 | 185.2 | 182.35 | 182.8 |
| 11/10/2021 | 182.7 | 184.85 | 179.25 | 183.4 |
| 11/11/2021 | 184 | 186.8 | 181.65 | 185 |
| 11/12/2021 | 185.25 | 190.1 | 184.85 | 188 |
| 11/15/2021 | 188.25 | 189 | 186.7 | 188.95 |
| 11/16/2021 | 189.65 | 192.6 | 186.55 | 191.7 |
| 11/17/2021 | 189.6 | 191.85 | 182.5 | 183.75 |
| 11/18/2021 | 183.95 | 186.9 | 182.75 | 184.5 |
| 11/19/2021 | 184 | 192.55 | 183.35 | 188.9 |
| 11/22/2021 | 189.3 | 190.75 | 183.5 | 183.65 |
| 11/23/2021 | 182.1 | 182.8 | 178.05 | 179.3 |
| 11/24/2021 | 179.9 | 180.4 | 174.75 | 177.45 |
| 11/25/2021 | 178.7 | 181.7 | 176.8 | 177.45 |
| 11/26/2021 | 180 | 194.3 | 180 | 187.3 |
| 11/29/2021 | 188.4 | 190.05 | 180.45 | 185.1 |
| 11/30/2021 | 186.95 | 192.55 | 186.45 | 188.75 |
| 12/01/2021 | 188.95 | 189.3 | 182 | 182.9 |
| 12/02/2021 | 183.55 | 183.9 | 176.3 | 177.9 |
| 12/03/2021 | 177.9 | 181.1 | 175.85 | 176.7 |
| 12/06/2021 | 176.8 | 177.8 | 172.15 | 172.3 |
| 12/07/2021 | 173.7 | 177 | 173.3 | 176.4 |
| 12/08/2021 | 176.75 | 181.2 | 174.75 | 174.95 |
| 12/09/2021 | 175.95 | 178.5 | 174.9 | 178 |
| 12/10/2021 | 179.3 | 183.3 | 177.5 | 180 |
| 12/13/2021 | 180 | 183.6 | 177.45 | 180.65 |
| 12/14/2021 | 180.25 | 180.5 | 175.05 | 176.3 |
| 12/15/2021 | 176.25 | 181.05 | 175.7 | 180.5 |
| 12/16/2021 | 182 | 182.9 | 175.7 | 178.15 |
| 12/17/2021 | 165 | 165.25 | 154 | 158.85 |
| 12/20/2021 | 159.3 | 163.75 | 158.9 | 160.55 |
| 12/21/2021 | 160.2 | 162.55 | 159.2 | 160.25 |
| 12/22/2021 | 160.25 | 162.2 | 159.65 | 161.85 |
| 12/23/2021 | 162 | 162.7 | 160.1 | 161.65 |
| 12/27/2021 | 162.25 | 167.5 | 161.85 | 166.35 |
| 12/28/2021 | 166.55 | 168.2 | 165.35 | 166 |
| 12/29/2021 | 166 | 167.15 | 164 | 165 |
| 12/30/2021 | 165 | 168.05 | 164.9 | 167.45 |