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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 129.8076
CLOSE 129.6959

Low

LOW 106.2

High

HIGH 169.25
DATEOPENHIGHLOWCLOSE
01/03/2022167.45169.25162.15163.2
01/04/2022164.25164.25158.95158.95
01/05/2022158.8161.5158.3160.5
01/06/2022159159.7154.9156.1
01/07/2022155.8157.55154.45154.8
01/10/2022154.8156148148.1
01/11/2022150153.05148.15150.2
01/12/2022150.3156.35149.95154.2
01/13/2022154.65154.65147.3147.7
01/14/2022147.5149145.5146.1
01/17/2022146.35149.85144.5148.25
01/18/2022148.2148.45143.35143.35
01/19/2022142.45146.9140145.15
01/20/2022144.9147.75144.25147
01/21/2022145.9146.1141.65142.85
01/24/2022142.5142.75133.7134.7
01/25/2022133.65136.9131.1132.55
01/26/2022134.05136.3133.2134.75
01/27/2022133.15135.5131.5135.1
01/28/2022134.9135.9133.45135.1
01/31/2022136137.2135.25136.9
02/01/2022137139.6136.6137
02/02/2022137.2139.65136.9137.9
02/03/2022138.2139.65132.75133.4
02/04/2022134134.95131.55131.6
02/07/2022132132.8125.9125.9
02/08/2022126.9127.4123.35124.75
02/09/2022126128.25125.05127.75
02/10/2022128.1128.15125126.05
02/11/2022125.8125.95122.2123.2
02/14/2022121.7121.75118119.75
02/15/2022119.85122.4119.45122.3
02/16/2022122.2123.5120.75121.75
02/17/2022122.4124.45120.7120.75
02/18/2022120.75120.8117.3117.3
02/21/2022117.95119115.75117.45
02/22/2022115122.3113.65121.4
02/23/2022121.6126.75120.7125.5
02/24/2022120.1129.9119.05128.6
02/25/2022130.2130.5125.95128.35
02/28/2022127.5134.35127.3133.65
03/01/2022134.25134.45127.8132.8
03/02/2022129.15133.3127.95129.3
03/03/2022128.25131.75128.25128.65
03/04/2022128.1130.5125125.45
03/07/2022124.2129.9122.7127.7
03/08/2022127.55128.4121.1122.75
03/09/2022124.4126.2121.8126.2
03/10/2022125.65127.1120.55120.7
03/11/2022121.9122.85117.1122.85
03/14/2022123127.8120.95127.3
03/15/2022126.4127123.7125.9
03/16/2022127128.25126.2127.7
03/17/2022138.1140.05133.7137.6
03/18/2022137.55138.2135.4138.2
03/21/2022137.05137.15132.2132.35
03/22/2022132132.8129.65132.25
03/23/2022133.9135.25130130.85
03/24/2022130.8131.15128.95129.75
03/25/2022129.45132.7128.05128.65
03/28/2022129.5132128.05131.05
03/29/2022131.5141.95131.5139.8
03/30/2022139.85142.25138.15141.8
03/31/2022142.85143.5141.2141.9
04/01/2022142146140.6145.55
04/04/2022146.1147.5144.5145.85
04/05/2022146.05150.3145.85148.45
04/06/2022147.95149.85144.9145.25
04/07/2022145.55146.5141.25142.25
04/08/2022144144138.2141.3
04/11/2022140141.5138.3138.55
04/12/2022137.25137.4132.15134.8
04/13/2022134.7136.45133.75134.85
04/14/2022134.75136.85133.9134.3
04/15/2022134.75136.85133.9134.3
04/19/2022132.8134.25128.2134.15
04/20/2022134.8134.8131.15132.1
04/21/2022132.05132.7129.5130.1
04/22/2022128.9129.1126.35126.4
04/25/2022124.35126.15121.55124
04/26/2022125.1125.3120.75120.75
04/27/2022121.05124119.55120.4
04/28/2022120.4125.75120.15123.95
04/29/2022124.2126.45123.3125.05
05/02/2022124126.95117.85123.45
05/03/2022124.1126.4122.05122.9
05/04/2022123.15123.9118.8119.5
05/05/2022121.05123.2118119.95
05/06/2022120.5122.4115.6120.65
05/09/2022122.4122.4114.15114.15
05/10/2022116116111.35111.35
05/11/2022112.4114.55110.45114.55
05/12/2022113113.15106.2111.95
05/13/2022112.7119.7112.6119.1
05/16/2022118121.95117.5120
05/17/2022120.45121118.1118.5
05/18/2022118.15118.95114.55115.5
05/19/2022114.25118.5112.5118.1
05/20/2022118.5120.95117.05119.15
05/23/2022120121.7115.75117
05/24/2022115.6117.7115.1115.85
05/25/2022115.85116.35114.05115.9
05/26/2022115.65117.45115.25117.4
05/27/2022117.7121.45116.75121.45
05/30/2022121.75124.5121.55122.6
05/31/2022122.5124.9121.1122.5
06/01/2022122.5123.25119.9120.9
06/02/2022121.05124.1120.55124.05
06/03/2022124.9126.05120.4120.4
06/06/2022122123.6121.55122.45
06/07/2022121.6122.75119.8121.9
06/08/2022122.7123121122.95
06/09/2022122.55122.55118.65119.15
06/10/2022119.05119.65115.75115.75
06/13/2022114117.45114114.85
06/14/2022115.3116.2111.5111.5
06/15/2022113.45117.6112.75116.65
06/16/2022116.35116.35112.7113.8
06/17/2022113.9120.25113.9118.75
06/20/2022119.25120.5116.15116.8
06/21/2022116.65118.15116.6117.95
06/22/2022117118.5114.05117.55
06/23/2022117.35126.25115.6124.45
06/24/2022124.45129.3122.9127.75
06/27/2022127.75128.5125.35127.15
06/28/2022127.1128.15125.6126.95
06/29/2022126.1126.2122.9125.15
06/30/2022123.7126.45123.25125.2
07/01/2022124.6127.45124.45126.35
07/04/2022127.5131.75127.35131.05
07/05/2022131133.9128.7132.1
07/06/2022133.2135130.4134.4
07/07/2022134.85135.3132.1135.3
07/08/2022135.6137.4132.75135.8
07/11/2022134.3137133.6136.2
07/12/2022135.25137.1129.9130.05
07/13/2022130132.5128132.5
07/14/2022131.6133.2128.45129.4
07/15/2022131.1132.45129.7132.45
07/18/2022131.6133.7130.4132.2
07/19/2022131.3132.9129.2131.95
07/20/2022132.05135.75132.05134
07/21/2022131.6140.5131.1140.3
07/22/2022140142.7138.4140.9
07/25/2022139.3140.25136.4137.55
07/26/2022136.9137132.75133.35
07/27/2022134134.15129.5130.4
07/28/2022130.4134.85129.6134.85
07/29/2022135137134.6135.6
08/01/2022135.5136.45133.4135.5
08/02/2022134.6135.4130.45133.2
08/03/2022132.6139.3130.1134.75
08/04/2022134.5141.8134.5140.6
08/05/2022141143.8134.65135.3
08/08/2022135.85137.95133136.9
08/09/2022137.7139.15135.55135.55
08/10/2022135.4137.95133.15136.6
08/11/2022136.65140.3136.35140.3
08/12/2022140.6140.7138.2139.9
08/16/2022140.05140.05137.5137.6
08/17/2022137.3138.9136.45136.45
08/18/2022136.15137.2134.6136.6
08/19/2022135.8138135.4135.45
08/22/2022134.85138.3134.2136.7
08/23/2022135.9136.3132.2132.2
08/24/2022132.15136.25131.25136.15
08/25/2022136.45137.8134.7137
08/26/2022137.65137.65132.5132.5
08/29/2022131133.7130.35131
08/30/2022131.1133.95131.05132.4
08/31/2022133134.3130.4130.95
09/01/2022130.1132.65127.2130.35
09/02/2022130.8134.85130.8133.75
09/05/2022131.5133.4130.45132.6
09/06/2022132.6135.35132.1133.5
09/07/2022132.7133.6130.25130.7
09/08/2022131133.7128.9133.7
09/09/2022134.05135.35132134.6
09/12/2022134.15136.65134.1136.65
09/13/2022136.9139.5132.9133.35
09/14/2022133.85135.65131.7132.4
09/15/2022131.75133.4129.3129.55
09/16/2022128128.85126.35127.85
09/19/2022126.95127.05124.55125.7
09/20/2022126.4126.45124.05125
09/21/2022124.8128.8123.8127.5
09/22/2022125.3125.4118.3119.15
09/23/2022119.9120.25115115.4
09/26/2022115.6117.75114.75116.45
09/27/2022116.65117.8114.45115.6
09/28/2022115.45115.65112.7114.75
09/29/2022114.55114.55110111.6
09/30/2022112.5115111.4114.8
10/03/2022113.55114.3111.45114
10/04/2022114.9118.75114.4118.75
10/05/2022118.65119.75115.55116.8
10/06/2022117.1118.35115.8117.85
10/07/2022116.5119.1115.85115.85
10/10/2022115116.15113.45114.8
10/11/2022114.6116.95113.15115.25
10/12/2022115.85115.85112.35112.35
10/13/2022112113108.5113
10/14/2022114.75121.1114.4119.05
10/17/2022119.4124118.6122.6
10/18/2022124129.8123.95128.15
10/19/2022128.35128.35125.05126
10/20/2022125.1129.7124129
10/21/2022128.5131.75127.75130.1
10/24/2022130.85134.3129.85132.2
10/25/2022132.5136.7131.85136.25
10/26/2022135.85137.2133.8136
10/27/2022135.4136.9123.35125.6
10/28/2022123.75131.45123129.1
10/31/2022130.85135.2128.15132.3
11/01/2022133.8134.8129.75131.15
11/02/2022131.1131.7128.8129.35
11/03/2022128.3129.6125.4126.65
11/04/2022127.35130.9126.5129.2
11/07/2022129130.25127.4129.45
11/08/2022128.8132.1128.6130.95
11/09/2022130.35133.4129.5133.15
11/10/2022132.05138.05128.9136.75
11/11/2022138.1138.35135.2138.25
11/14/2022138.45139.45134.15135.4
11/15/2022135.85136.15133.05135.8
11/16/2022135.65136.2131.9132.85
11/17/2022133.5134.05130.4131.1
11/18/2022131.6132.15129.4132.1
11/21/2022131.45133.6129.6132.75
11/22/2022132.6133.3130.2132.45
11/23/2022132.45133.05131.6132.45
11/24/2022132.25133.3131.15133.2
11/25/2022132.5133.35131.05132.6
11/28/2022131.7132.2130131.55
11/29/2022131.7131.7128.15128.9
11/30/2022130.25130.25126.95126.95
12/01/2022129.3132.2129.05131.75
12/02/2022132135.05131.35133.9
12/05/2022134134.5132.1132.7
12/06/2022132.55132.75127.65128.15
12/07/2022128130.55127.15129.35
12/08/2022129.2130.4126.15129.7
12/09/2022129.85131.65129.2130.7
12/12/2022130134.25130134.1
12/13/2022133.95137.95131.75136.35
12/14/2022135.8140.45135.35139.2
12/15/2022138.6138.6133.65134.45
12/16/2022133.1133.45128129.5
12/19/2022130130.5127.65128.15
12/20/2022127.5127.95123.9124.55
12/21/2022123.8127.8123.8127.8
12/22/2022128129.8125.6126.1
12/23/2022126.15127.95126.15127.9
12/27/2022128.6129126.75127.4
12/28/2022127.35128.35127127
12/29/2022127.35132.15127132.15
12/30/2022132.15132.3130.4130.4