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

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 99.1132

CLOSE 98.9727

Low

LOW 81.24

High

HIGH 131.65

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2023	131.15	131.15	128.2	129.55
01/03/2023	128.65	131.65	128.5	129.3
01/04/2023	130.2	130.7	128.8	129.85
01/05/2023	129.85	129.85	126.9	127.2
01/06/2023	126.85	126.9	123.7	126.5
01/09/2023	126.7	128.35	126.3	127.6
01/10/2023	127.4	127.4	125.3	126.2
01/11/2023	126.8	127.6	125.3	126.55
01/12/2023	126.3	126.3	122.05	124.4
01/13/2023	123.6	127.75	123	127.2
01/16/2023	127.8	131.55	127.3	130
01/17/2023	129.35	130.55	127.35	130.4
01/18/2023	129.85	131.4	129.35	129.85
01/19/2023	129.55	130	126.85	127.35
01/20/2023	127.55	127.55	124.6	125.2
01/23/2023	125.2	126.05	123.65	125.3
01/24/2023	125.85	126.7	124.2	124.75
01/25/2023	123.7	124.6	122.65	123.7
01/26/2023	124.5	125.3	123.35	123.85
01/27/2023	124.8	124.95	123.7	124.45
01/30/2023	123.6	123.9	119.3	120.5
01/31/2023	120	120.2	118.25	119.25
02/01/2023	119.25	120.7	117.2	117.2
02/02/2023	119.05	119.8	117.4	119.75
02/03/2023	119.65	121.75	118.35	121.35
02/06/2023	120.35	122.65	120.15	121.9
02/07/2023	121.35	123.35	121.25	121.95
02/08/2023	123	123.75	121.05	121.05
02/09/2023	121.4	121.4	118.3	118.3
02/10/2023	118.2	118.85	116.05	116.4
02/13/2023	116.7	117.25	115.35	117.25
02/14/2023	117.45	118.95	117.05	118.1
02/15/2023	117.85	118.45	115.75	115.75
02/16/2023	116.35	118	115.8	117.85
02/17/2023	116.55	117.75	115.2	116.3
02/20/2023	117.3	117.4	115.2	116.55
02/21/2023	115.9	116.4	114.25	115.25
02/22/2023	114.9	117.4	114	115.6
02/23/2023	115.7	117.4	114.85	116.05
02/24/2023	116.75	116.75	113.3	113.3
02/27/2023	114.65	115.95	113.7	115
02/28/2023	114	114.7	113.2	114.15
03/01/2023	113.95	114.2	110.65	111
03/02/2023	111.45	111.55	109.7	109.95
03/03/2023	110.05	112.95	110.05	112.5
03/06/2023	113.2	113.25	111.5	112.7
03/07/2023	114	114.5	111.95	111.95
03/08/2023	111.5	115.05	111	114.85
03/09/2023	110.35	112.1	110.2	111.55
03/10/2023	110.9	112.2	108.4	109.75
03/13/2023	110.3	110.55	106.85	108
03/14/2023	108.3	109.8	106.15	107.7
03/15/2023	107.45	108.05	104.25	105.55
03/16/2023	106.8	108.2	105.2	107.35
03/17/2023	107.1	108.5	105.2	105.7
03/20/2023	102	103.55	100	101.2
03/21/2023	102.4	103.1	100.75	102.45
03/22/2023	102.45	103.1	101.05	101.05
03/23/2023	100.45	100.9	98.5	98.5
03/24/2023	98.56	104	98.18	102.05
03/27/2023	103.95	103.95	94.28	98
03/28/2023	99	101	98.12	100
03/29/2023	100	100.2	97.92	98.02
03/30/2023	98.5	98.68	97.7	98.44
03/31/2023	97.4	97.8	96.66	97.06
04/03/2023	96.3	97.78	95.62	97
04/04/2023	97.28	98	96.86	97.06
04/05/2023	96.96	98.84	96.8	98
04/06/2023	97	98.1	96.24	97.06
04/11/2023	97.56	100.1	97.22	99.62
04/12/2023	99.98	101.4	98.22	99.18
04/13/2023	99.44	100.05	97.52	99.1
04/14/2023	99.18	99.54	97.04	97.32
04/17/2023	98.1	99.08	96.8	96.84
04/18/2023	97	99.08	97	97.3
04/19/2023	97.1	97.6	96.28	97.38
04/20/2023	97.4	98.08	96.76	97.16
04/21/2023	96.92	98.98	96.9	98.92
04/24/2023	99	100.15	98.68	99.36
04/25/2023	98.8	99	96.12	97.52
04/26/2023	97	97.8	96.46	96.46
04/27/2023	96.6	97.48	96.3	97.32
04/28/2023	97.68	98.62	97.32	98.48
05/02/2023	99	99.28	97.34	97.72
05/03/2023	97.42	98.18	97	97.96
05/04/2023	97.76	100.4	97.24	99.78
05/05/2023	100.35	105.1	100.1	104.45
05/08/2023	104.7	104.75	101.1	102.05
05/09/2023	101.5	104	98.6	102.2
05/10/2023	102.15	105.65	102.15	105.55
05/11/2023	105.85	106.55	104.2	104.75
05/12/2023	105.3	105.85	102.85	105.6
05/15/2023	105.7	106.9	105.05	105.05
05/16/2023	105.1	106.3	105	105.55
05/17/2023	105.1	105.25	101.55	101.55
05/18/2023	101.95	102.05	100.35	101.6
05/19/2023	102.4	103.55	102	102.4
05/22/2023	101.25	103.6	100.55	102.85
05/23/2023	103.45	104.8	101.7	101.7
05/24/2023	101.1	101.15	97.18	99.04
05/25/2023	99.6	99.6	98.86	98.98
05/26/2023	99.62	99.62	97.94	99.22
05/29/2023	99.56	99.74	98.66	98.78
05/30/2023	98.72	99	97.1	97.56
05/31/2023	96.8	98.26	96.04	96.2
06/01/2023	96.76	99.1	96.76	98.12
06/02/2023	98.9	99.24	97.9	98.84
06/05/2023	98.6	98.78	97	97
06/06/2023	96.1	98.28	96.1	98.26
06/07/2023	97.78	98.32	96.92	97.52
06/08/2023	97.5	97.74	96.1	96.94
06/09/2023	96.96	97.82	96.5	96.72
06/12/2023	96.64	97.9	96.64	97.38
06/13/2023	97.86	98.1	97	97.44
06/14/2023	97.6	99.78	97.2	97.86
06/15/2023	97.86	98.5	97.42	97.76
06/16/2023	98.54	101.75	98.34	100.75
06/19/2023	100	100.4	98.76	98.96
06/20/2023	98.96	99.3	97.8	97.8
06/21/2023	97.84	99.1	97.02	97.1
06/22/2023	97	97.38	96.42	97.08
06/23/2023	96.96	98.4	95.32	96.1
06/26/2023	96.2	97.08	95.26	95.26
06/27/2023	95.46	95.68	90.22	91.12
06/28/2023	91.6	93.5	91.5	93.08
06/29/2023	93.2	93.5	92.04	92.64
06/30/2023	93.14	95.58	93.12	95.4
07/03/2023	95	95.48	93.6	93.6
07/04/2023	94.08	94.82	93.1	93.3
07/05/2023	93.1	94.7	93.1	93.78
07/06/2023	93.6	93.82	90.78	90.9
07/07/2023	91.04	92.38	89.26	91.5
07/10/2023	91.48	92.5	90.6	91.56
07/11/2023	92.38	93.7	91.64	92.32
07/12/2023	92.86	95.14	91.96	94.96
07/13/2023	94.94	95.8	93.72	94.36
07/14/2023	94.58	94.7	93.38	93.8
07/17/2023	93.44	93.7	91.74	92.2
07/18/2023	92.02	94.42	91.2	94.04
07/19/2023	94.12	95.14	93.84	93.92
07/20/2023	93.54	94.16	92.98	93.4
07/21/2023	93.36	93.96	92.48	93.38
07/24/2023	93.38	94.86	93.28	94.02
07/25/2023	94.22	95.8	93.68	95.54
07/26/2023	95.56	96.16	94.76	95.96
07/27/2023	96.3	101.1	96.3	100.7
07/28/2023	99.22	102.7	98.12	101.3
07/31/2023	101.75	102.45	100.9	102.05
08/01/2023	101	101.7	98.78	98.78
08/02/2023	98.38	98.38	96	97.66
08/03/2023	97.52	98.02	96.88	97.8
08/04/2023	97.62	97.62	94.06	95.2
08/07/2023	94.5	96.06	94.44	95.06
08/08/2023	95.04	95.04	93.1	94
08/09/2023	94.44	95.34	94.08	94.8
08/10/2023	94.78	95.06	93.64	94.88
08/11/2023	94.22	94.28	90.52	91.5
08/14/2023	91.48	91.64	90.26	91.28
08/16/2023	90	90.36	89.32	90.28
08/17/2023	89.8	90.02	89.18	89.22
08/18/2023	89.5	89.92	89.18	89.8
08/21/2023	89.96	90.76	89.38	89.44
08/22/2023	89.46	92.6	89.36	91.92
08/23/2023	92.4	93.08	91.36	92.88
08/24/2023	93.22	94.12	92.76	93.18
08/25/2023	92.98	93.64	92.6	93.02
08/28/2023	93.76	94.96	93.6	94.74
08/29/2023	94.98	95.26	94.06	95.08
08/30/2023	95.38	95.58	94.74	95.54
08/31/2023	95.68	97.56	95.52	97.56
09/01/2023	96.7	97.56	95.3	96.76
09/04/2023	96.6	97.82	96.36	96.36
09/05/2023	96.36	97.06	95	95
09/06/2023	94.5	94.72	93.34	93.34
09/07/2023	93.34	94.34	91.98	93.5
09/08/2023	93.78	93.9	91.68	91.86
09/11/2023	92.04	94.02	91.84	92.84
09/12/2023	92.86	93.24	91.32	91.56
09/13/2023	91.46	92.16	90.28	91.68
09/14/2023	91.68	92.68	90.96	92.5
09/15/2023	92.88	94.48	92	92.12
09/18/2023	92	92.8	90.66	90.96
09/19/2023	90.22	90.36	85.72	86.42
09/20/2023	86.6	91.52	86.4	90.32
09/21/2023	89.68	90.04	87.12	87.28
09/22/2023	87	87.22	86.1	86.54
09/25/2023	86.38	86.64	85.06	86
09/26/2023	85.94	86.06	84.74	84.82
09/27/2023	85.22	86.5	84.8	84.8
09/28/2023	84.58	85.52	84.18	84.52
09/29/2023	85.84	87.6	85	86.42
10/02/2023	86.42	87.18	85.38	86.28
10/03/2023	86	86.58	85.02	85.54
10/04/2023	85.24	87.18	85.12	86.92
10/05/2023	87	87.76	86.76	87.38
10/06/2023	86.94	88.12	85.92	87.72
10/09/2023	88	88	85.76	85.82
10/10/2023	86.66	88.54	86.46	88.54
10/11/2023	87.6	88.42	85.04	85.5
10/12/2023	86	87.26	85.88	86.28
10/13/2023	85.68	85.78	82.52	83.5
10/16/2023	83.82	84.44	83.18	84.4
10/17/2023	84.48	84.8	82.78	84.2
10/18/2023	84.04	84.8	83.5	83.66
10/19/2023	83.4	85	81.88	82.22
10/20/2023	82	83.36	81.48	82.58
10/23/2023	83.12	83.68	81.58	83.68
10/24/2023	83.84	84.64	83.1	84.3
10/25/2023	84.24	84.32	81.98	82.78
10/26/2023	82.5	82.5	81.24	82
10/27/2023	81.42	82.96	81.42	82.4
10/30/2023	82.78	83.48	81.3	82.08
10/31/2023	82.1	84.5	81.9	84.5
11/01/2023	84.36	85.92	83.22	85.92
11/02/2023	86.1	89.64	86.08	88.42
11/03/2023	89.3	92.24	88.3	90.24
11/06/2023	90.3	90.3	86.76	86.8
11/07/2023	86.26	88.48	86.12	87.58
11/08/2023	87.3	89.86	87.2	88.9
11/09/2023	88.62	90	88.36	88.38
11/10/2023	87.8	87.92	84.54	84.82
11/13/2023	84.98	85.86	84.54	85.14
11/14/2023	85.36	91.04	84.92	91
11/15/2023	91	93.6	89.42	89.42
11/16/2023	89.2	89.2	86.32	86.36
11/17/2023	86.96	89.52	86.7	88.76
11/20/2023	89.2	89.78	88.16	88.48
11/21/2023	88.16	88.72	87.36	87.94
11/22/2023	88.08	89.04	87.76	88.8
11/23/2023	88.84	88.84	87.1	88.52
11/24/2023	88.1	89.08	87.74	88.08
11/27/2023	88.08	88.66	87.34	87.6
11/28/2023	87.28	87.28	83.82	85.16
11/29/2023	85.1	88.4	84.68	86.16
11/30/2023	86.62	87.06	85.34	86.94
12/01/2023	86.78	86.84	85.72	86.58
12/04/2023	86.6	87.24	85.04	85.32
12/05/2023	85.02	87.4	84.5	87.34
12/06/2023	87.82	92.12	87.22	91.88
12/07/2023	91.88	92.4	90.54	91.02
12/08/2023	90.8	91.56	89.12	90.24
12/11/2023	89.8	89.86	88.4	89.74
12/12/2023	89.74	90.14	88.46	89.02
12/13/2023	89.14	89.4	87.96	88.44
12/14/2023	89.54	97.28	89.54	97.28
12/15/2023	97.1	97.42	91.68	91.9
12/18/2023	91.8	91.8	87.22	90.12
12/19/2023	90.2	91.42	89.82	91.32
12/20/2023	91.4	91.92	90.52	91.5
12/21/2023	91	92.96	90.62	92.66
12/22/2023	92.64	94.98	92.3	93.52
12/27/2023	94.3	94.48	92.9	93.16
12/28/2023	93.18	93.84	92.86	93.2
12/29/2023	93.2	93.74	92.92	93.24

Menu

Create your free account now!

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

2023 Historical Chart

Average

Low

High