De Longhi SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	32.620	32.620	32.120	32.240	30.194	3,572
2024-06-06	32.860	32.860	32.660	32.850	30.765	166
2024-06-05	31.880	32.440	31.880	32.440	30.381	158
2024-06-04	31.990	31.990	31.480	31.990	29.960	2
2024-06-03	32.370	32.500	31.900	32.170	30.129	12
2024-05-31	32.610	32.610	32.220	32.610	30.541	7,583
2024-05-30	32.180	32.518	32.180	32.400	30.344	42,681
2024-05-29	32.750	33.400	32.030	32.030	29.997	67,797
2024-05-28	32.490	33.160	32.490	32.620	30.550	245,555
2024-05-24	30.700	30.960	30.700	30.960	28.995	8
2024-05-23	31.300	31.320	30.650	30.650	28.705	5,239
2024-05-22	30.910	30.940	30.490	30.490	28.555	1
2024-05-21	30.890	31.020	30.890	30.890	28.930	376
2024-05-20	30.830	31.020	30.780	30.790	28.836	4
2024-05-17	31.400	31.580	30.880	31.580	28.948	5
2024-05-16	31.660	31.660	31.300	31.330	28.719	36
2024-05-15	32.360	32.780	32.360	32.360	29.663	60
2024-05-14	31.740	32.670	31.740	32.670	29.948	3
2024-05-13	33.240	33.240	31.700	31.830	29.178	432
2024-05-10	33.200	34.120	33.200	33.740	30.929	751
2024-05-09	32.800	32.800	32.700	32.750	30.021	3
2024-05-08	32.962	32.962	32.910	32.910	30.168	19,168
2024-05-07	33.080	33.280	32.540	33.010	30.259	10
2024-05-03	31.410	31.600	31.410	31.410	28.793	136
2024-05-02	31.040	31.040	30.890	30.890	28.316	0
2024-05-01	30.990	30.990	30.990	30.990	28.408	0
2024-04-30	31.790	31.960	30.860	30.990	28.408	1,817
2024-04-29	31.450	31.450	31.450	31.450	28.829	0
2024-04-26	31.200	31.200	31.200	31.200	28.600	0
2024-04-25	30.930	30.930	30.620	30.930	28.353	134
2024-04-24	31.500	31.580	31.120	31.120	28.527	2
2024-04-23	30.000	31.660	30.000	31.610	28.976	16
2024-04-22	29.780	29.780	29.760	29.760	27.280	70
2024-04-19	29.640	29.880	29.640	29.880	27.390	223
2024-04-18	29.660	29.660	29.660	29.660	27.188	0
2024-04-17	29.810	29.810	29.810	29.810	27.326	0
2024-04-16	30.000	30.000	29.120	29.130	26.703	54
2024-04-15	30.110	30.240	30.040	30.240	27.720	229
2024-04-12	30.200	30.403	30.120	30.120	27.610	1,118
2024-04-11	29.980	30.280	29.980	30.100	27.592	5,425
2024-04-10	30.990	31.340	30.480	30.580	28.032	7,879
2024-04-09	31.950	32.000	31.241	31.650	29.013	10,882
2024-04-08	32.160	32.160	31.900	32.160	29.480	1
2024-04-05	32.200	32.200	31.880	32.200	29.517	268
2024-04-04	31.640	32.040	31.640	32.040	29.370	243
2024-04-03	31.540	31.540	31.540	31.540	28.912	0
2024-04-02	32.200	32.280	31.710	31.710	29.068	362
2024-03-28	32.190	32.200	32.060	32.090	29.416	992
2024-03-27	32.030	32.110	31.960	32.110	29.434	1,334
2024-03-26	32.170	32.260	31.980	32.160	29.480	1,297
2024-03-25	31.660	32.050	31.660	32.050	29.379	1,102
2024-03-22	31.810	31.810	31.600	31.600	28.967	2,836
2024-03-21	32.100	32.340	32.100	32.210	29.526	314
2024-03-20	32.340	32.340	32.120	32.120	29.443	0
2024-03-19	32.140	32.140	31.600	32.080	29.407	865
2024-03-18	32.790	32.790	32.790	32.790	30.058	0
2024-03-15	32.860	33.160	32.580	32.650	29.929	330
2024-03-14	33.000	33.188	33.000	33.100	30.342	2,203
2024-03-13	32.100	33.755	32.100	32.430	29.728	5,874
2024-03-12	30.880	32.280	30.880	32.050	29.379	160

← NewerPage 11 of 22 · 1,266 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.