De Longhi SpA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	28.200	28.200	28.020	28.110	26.326	684
2024-08-30	28.570	28.860	28.478	28.550	26.738	8,660
2024-08-29	28.430	28.710	28.100	28.710	26.888	54
2024-08-28	28.730	28.740	28.240	28.650	26.832	1,891
2024-08-27	28.360	28.460	28.160	28.360	26.560	114
2024-08-23	28.310	28.530	28.035	28.530	26.720	5,200
2024-08-22	27.980	28.260	27.980	28.130	26.345	397
2024-08-21	27.720	28.230	27.720	28.230	26.439	4
2024-08-20	27.530	27.530	27.530	27.530	25.783	0
2024-08-19	27.200	27.930	27.200	27.930	26.158	9
2024-08-16	26.940	26.940	26.860	26.860	25.156	1
2024-08-15	26.950	26.950	26.950	26.950	25.240	0
2024-08-14	27.420	27.420	27.270	27.270	25.539	160
2024-08-13	27.320	27.320	27.060	27.230	25.502	2
2024-08-12	27.420	27.420	27.260	27.330	25.596	86
2024-08-09	27.200	27.460	27.190	27.190	25.465	602
2024-08-08	27.220	27.460	27.020	27.160	25.436	10
2024-08-07	27.240	27.260	27.160	27.200	25.474	83
2024-08-06	27.090	27.090	26.420	27.090	25.371	2,025
2024-08-05	26.180	26.180	25.300	26.180	24.519	5,196
2024-08-02	26.840	26.840	25.960	26.420	24.743	12,860
2024-08-01	29.060	29.060	27.240	27.430	25.689	2,156
2024-07-31	29.840	29.840	29.270	29.270	27.413	5
2024-07-30	29.640	29.640	29.640	29.640	27.759	0
2024-07-29	31.130	31.320	30.200	30.200	28.284	131
2024-07-26	30.700	30.820	30.650	30.650	28.705	26
2024-07-25	30.760	30.760	30.500	30.710	28.761	22
2024-07-24	31.940	31.940	31.600	31.600	29.595	148
2024-07-23	32.140	32.140	31.860	31.960	29.932	1,177
2024-07-22	32.170	32.170	32.170	32.170	30.129	0
2024-07-19	31.760	31.760	31.670	31.670	29.660	2
2024-07-18	32.280	32.280	32.280	32.280	30.232	0
2024-07-17	32.080	32.080	31.850	31.850	29.829	0
2024-07-16	32.250	32.980	32.180	32.950	30.859	2,570
2024-07-15	32.610	32.700	32.440	32.440	30.381	1
2024-07-12	32.580	32.620	32.540	32.540	30.475	2
2024-07-11	32.100	32.490	31.960	32.490	30.428	167
2024-07-10	31.720	32.220	31.720	32.220	30.175	2,752
2024-07-09	31.590	31.590	31.590	31.590	29.585	0
2024-07-08	32.100	32.176	32.100	32.100	30.063	8,108
2024-07-05	31.620	31.620	31.260	31.410	29.417	2,654
2024-07-04	31.580	31.660	31.210	31.210	29.229	2,008
2024-07-03	30.640	32.180	30.640	31.680	29.670	4,508
2024-07-02	29.720	30.060	29.720	30.060	28.152	400
2024-07-01	29.800	29.800	29.670	29.670	27.787	0
2024-06-28	29.620	29.620	29.440	29.440	27.572	47
2024-06-27	29.580	29.750	29.540	29.750	27.862	2
2024-06-26	31.750	31.780	29.722	29.930	28.031	24,427
2024-06-25	31.620	31.620	31.450	31.450	29.454	16
2024-06-24	32.750	32.750	32.750	32.750	30.672	0
2024-06-21	32.600	32.600	31.600	31.990	29.960	1,304
2024-06-20	32.840	32.940	32.840	32.840	30.756	2
2024-06-19	32.320	32.320	31.750	31.750	29.735	124
2024-06-18	31.700	32.300	31.700	32.140	30.100	1,135
2024-06-17	31.740	32.000	31.740	31.740	29.726	2,343
2024-06-14	30.850	30.850	30.850	30.850	28.892	0
2024-06-13	32.650	32.650	32.650	32.650	30.578	0
2024-06-12	32.390	32.390	32.390	32.390	30.335	0
2024-06-11	31.850	32.050	31.800	32.050	30.016	114
2024-06-10	31.940	31.940	31.580	31.920	29.894	6

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	0.8500 EUR
2025-09-22	0.4200 EUR
2025-05-19	0.8300 EUR
2024-05-20	0.6700 EUR
2023-05-22	0.4800 EUR
2022-05-23	0.8300 EUR
2021-05-24	0.5400 EUR
2020-12-21	0.5400 EUR
2019-05-20	0.3700 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.