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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 97.6116
CLOSE 97.6298

Low

LOW 82.72

High

HIGH 112.35
DATEOPENHIGHLOWCLOSE
01/02/202493.7694.8292.8693.2
01/03/202492.993.0889.689.98
01/04/20249090.5888.0888.72
01/05/202488.2689.4287.7489.4
01/08/202489.4290.5888.590.58
01/09/202490.5891.2689.4890.94
01/10/202490.4490.8289.7890.38
01/11/202490.992.889.5489.64
01/12/202490.791.1889.0289.24
01/15/20248989.0687.7488
01/16/202487.3487.9486.1687.2
01/17/202486.188784.8686.06
01/18/202486.0686.585.185.54
01/19/202486.3486.3884.5484.92
01/22/202485.485.8483.8684.4
01/23/202484.9485.6884.2285.34
01/24/202485.985.9684.184.48
01/25/202484.2484.8483.9284.64
01/26/202485.286.6884.6486.44
01/29/202486.4486.4684.6286.4
01/30/202486.7487.2285.8885.9
01/31/20248686.3285.5285.54
02/01/202485.385.7884.3485.02
02/02/202485.5486.484.4484.46
02/05/202484.485.1484.0284.96
02/06/202485.0685.6283.9885.22
02/07/202485.587.1685.587
02/08/202486.786.7885.7886.1
02/09/202486.1487.0285.9486.96
02/12/202487.388.2287.387.78
02/13/2024888886.386.76
02/14/202486.4887.0286.0486.78
02/15/202487.1690.1687.1689.38
02/16/202489.990.3289.2690.26
02/19/202489.790.1489.0289.44
02/20/202489.6693.389.4892.46
02/21/202492.2693.0292.0492.92
02/22/202493.794.493.1493.14
02/23/202493.2293.6492.5692.64
02/26/202492.5695.69295.6
02/27/202495.0897.194.495.66
02/28/202495.6695.9893.794.56
02/29/202494.5695.2693.393.38
03/01/202493.6893.9890.5892.48
03/04/202496.597.4693.693.94
03/05/202493.595.3692.7493.04
03/06/202492.993.7292.1293.7
03/07/202493.2895.6692.295.26
03/08/202495.3897.594.4697
03/11/202496.3297.2694.294.66
03/12/202494.9497.1494.5696.8
03/13/202497.1897.3695.895.84
03/14/202495.697.0495.295.64
03/15/202496.2896.2889.191.72
03/18/202491.895.3891.593.48
03/19/202493.8295.292.9494.7
03/20/202494.4894.6691.0491.82
03/21/202491.4691.9489.0289.04
03/22/202488.689.187.6288.18
03/25/202488.188.5686.787.7
03/26/202487.6687.7686.6487.7
03/27/202487.888.987.388.9
03/28/202488.7490.3487.7489.5
04/02/202488.9289.3686.1886.18
04/03/202486.2486.4685.585.5
04/04/202485.2885.4683.7883.92
04/05/202483.184.2882.7283.3
04/08/20248586.284.4685.76
04/09/202485.6689.0485.6288.78
04/10/202488.9889.6486.486.8
04/11/202486.588.786.387.5
04/12/20248888.4886.1486.7
04/15/202486.5488.4886.587.54
04/16/202486.987.5486.6887.36
04/17/202489.3891.2488.590.56
04/18/202490.5891.5889.1689.58
04/19/202489.4491.1888.491.18
04/22/202491.495.0891.494.94
04/23/202494.8696.0894.0495.86
04/24/202495.7697.2894.5296.02
04/25/202495.895.8493.493.66
04/26/202494.39693.7294.9
04/29/202494.9896.894.9896.24
04/30/202495.6896.394.394.94
05/02/202495.195.5292.1292.12
05/03/202492.0493.991.592.02
05/06/202491.8293.391.5292.98
05/07/202493.1293.9492.4493.88
05/08/202493.8294.3291.8492.2
05/09/202491.9493.9891.2893.32
05/10/20249498.793.1698.54
05/13/202499.8103.5598.62101.35
05/14/2024101.95103.4101.9103.2
05/15/2024103.4103.499.56101.15
05/16/2024101.3102.25100.75101.55
05/17/2024101.6102.65101102.05
05/20/2024101.25101.499.7899.94
05/21/202499.4899.8698.5499.86
05/22/202499.2899.897.0499.4
05/23/202499.9410097.3698.34
05/24/202497.598.5896.8498.3
05/27/202498.198.8297.398.82
05/28/202499.1499.1497.8698.62
05/29/202498.3101.3597.82100.75
05/30/2024100.75101.1598.7100.65
05/31/2024100.6100.697.8498.94
06/03/2024100.05100.998.599.4
06/04/202499.14100.2598.899.5
06/05/2024100.7101.15100100.5
06/06/2024100.5101.2100.1100.7
06/07/2024101.95101.95100.25101.55
06/10/202410110199.6299.86
06/11/2024100100.5599.1499.18
06/12/202499.76100.898.58100.45
06/13/2024100.45101.95100100.65
06/14/2024100.15100.3597.0497.98
06/17/202498.1898.5695.8897.16
06/18/202497.398.5496.898.38
06/19/202498.3898.4696.796.8
06/20/202496.898.5896.797.32
06/21/202496.3497.1694.2894.58
06/24/202494.8896.593.5695.96
06/25/202495.6895.9493.5493.86
06/26/202494.4495.193.0893.26
06/27/202493.8493.9892.5893.48
06/28/202493.593.7492.5293.06
07/01/20249393.7492.1493.28
07/02/202492.8896.4892.6496.48
07/03/202497.0499.5896.8698.32
07/04/202498.32100.3598.399.84
07/05/202499.82100.5599.0699.42
07/08/202498.999.3297.3498.1
07/09/202497.9699.5297.598.9
07/10/202499.199.8698.399.28
07/11/202499.58100.7597.98100.6
07/12/2024100.7101.8599.52101.15
07/15/2024100.45101.699.2699.26
07/16/202498.76101.598.52101.5
07/17/2024101.5102.35100.8101.75
07/18/2024101.7103.05100.85101.8
07/19/2024101.4102.75100.1102.75
07/22/2024103105.2102.75103.65
07/23/2024103.9104.9103.45103.65
07/24/2024102.75103.7101.85103.35
07/25/2024102.9104.3102.6103.8
07/26/2024103.4104.5102.4104.4
07/29/2024102.25105.798.82104.4
07/30/2024103.4104.597.1698.36
07/31/202499101.1598.76101
08/01/2024101.2101.4100.5100.95
08/02/202499.58101.5599.5101.55
08/05/202499.54100.9598.4100.2
08/06/2024100.5101.1599.82100.15
08/07/2024100.2100.8598.9499.68
08/08/202499.2810097.8899.48
08/09/202499.48100.499.0499.62
08/12/202499.92101.2599.86100.1
08/13/2024100.35100.598.5299.82
08/14/2024100.05100.299.3699.44
08/16/2024101101.1599.96100.45
08/19/2024100.2101.599.92101
08/20/2024101102.05100.55101.5
08/21/2024101.55101.9101.2101.5
08/22/2024101.5103101.35101.4
08/23/2024101.5103101.25103
08/26/2024102.55102.7102102.2
08/27/2024101.85102.9101.85102.6
08/28/2024102.6105.3102.6105.3
08/29/2024105.05105.7105105.65
08/30/2024105.45106.05103.65104
09/02/2024103.4103.55100101
09/03/2024101.4102100.6101.1
09/04/202499.9810399.7103
09/05/2024102.5104.4101.55101.55
09/06/2024101.75102.7100.9101.15
09/09/2024101.55103.25100.6103.25
09/10/2024103.15104102.6104
09/11/2024104.4104.4102.3102.95
09/12/2024103.85103.85102102.05
09/13/2024102.1104.05102.1104
09/16/2024103.25104.3103.15103.6
09/17/2024103.5104102.5102.95
09/18/2024103.1103.2101.1102.45
09/19/2024103.05104.4102.8104.2
09/20/2024104104.2101.7102.95
09/23/2024103.3103.75102.15103
09/24/2024103.5103.8101.65102.4
09/25/2024102.35104.25101.85103.5
09/26/2024103.9103.95101.7102.7
09/27/2024102.85107.1102.85106.35
09/30/2024105.6106.6104.75104.9
10/01/2024106.25106.4104.05104.1
10/02/2024104104.95103.1104.95
10/03/2024104.95105.05100.55100.7
10/04/2024101.2101.85100.5101.75
10/07/2024101.7102.5100.05102.4
10/08/2024101.75105.5101.75104.25
10/09/2024104.3105102.95103.05
10/10/2024103.4103.65101.8102.45
10/11/2024102.3103.9102.3103.9
10/14/2024103.35103.85102.7103.3
10/15/2024104104.5103.1103.4
10/16/2024102.3103.7101.5103.55
10/17/2024104.3105.7103.55105.65
10/18/2024105.8106.35104.75104.75
10/21/2024104.9105.5104104
10/22/2024104.3104.45102.85103.5
10/23/2024103.5103.7102.4102.45
10/24/2024102.45103.4102.35102.8
10/25/2024102.5102.75102102
10/28/2024102.85104.8102.2104.55
10/29/2024104.55105103.4103.8
10/30/2024103.4103.85101.4101.4
10/31/2024100.45101.298.96100
11/01/202499.54100.599.3499.66
11/04/202499.26102.199.26100.55
11/05/2024100102.7599.66101.45
11/06/2024102.9108.5102.6107.1
11/07/2024107.45112.35107.45108.95
11/08/2024110.1110.95108.2109.5
11/11/2024109.85111.4109.55110.5
11/12/2024109.55109.7108.7108.9
11/13/2024108.55108.7106107.05
11/14/2024107.6107.75104.95104.95
11/15/2024103.6107.3102.85107.1
11/18/2024106.7107.2104.15104.35
11/19/2024104.9105.4103104.35
11/20/2024104.95105.75104.1104.9
11/21/2024104.7105.05103.45104.1
11/22/2024104.3107.6104.3107.45
11/25/2024108108105.75107.4
11/26/2024105107.6104.65106.75
11/27/2024107.05107.6106.5107.05
11/28/2024107107.3105.55105.55
11/29/2024106.15106.3105.3105.8
12/02/2024105.3105.75103.95104.85
12/03/2024105.25105.25103.85104.15
12/04/2024104.6104.7103.15104
12/05/2024104.35105.2103.7104.75
12/06/2024104.95104.95102.75103.4
12/09/2024103.55103.9102.6103.7
12/10/2024103.3104.9103.3103.95
12/11/2024103.65104.25103103
12/12/2024103.05103.9101.85101.85
12/13/2024101.8102.9101.45102.6
12/16/2024102.3102.499.98101.65
12/17/2024101.3101.55100.15100.7
12/18/2024100.2101.25100.2101.25
12/19/2024100.7100.799.0699.44
12/20/202498.82100.2598.26100.25
12/23/202499.910199.36100.15
12/27/202499.58100.2599.199.94
12/30/202499.7499.9499.0699.56