De Longhi SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	30.880	32.280	30.880	32.050	29.379	160
2024-03-11	30.030	30.420	29.340	30.240	27.720	1,985
2024-03-08	30.120	30.120	29.800	29.930	27.436	1,188
2024-03-07	30.100	30.780	30.100	30.760	28.197	6,233
2024-03-06	29.760	30.000	29.760	30.000	27.500	350
2024-03-05	29.840	30.040	29.680	29.910	27.418	5,235
2024-03-04	28.990	29.910	28.840	29.910	27.418	3,785
2024-03-01	28.460	28.940	28.460	28.940	26.528	1,330
2024-02-29	28.450	28.720	28.371	28.630	26.244	13,752
2024-02-28	28.560	28.740	28.330	28.330	25.969	8
2024-02-27	29.140	29.140	28.260	28.270	25.914	1,742
2024-02-26	29.210	29.310	29.080	29.310	26.868	461
2024-02-23	28.940	29.250	28.940	29.250	26.813	297
2024-02-22	28.630	28.780	28.520	28.780	26.382	37
2024-02-21	27.970	28.370	27.860	28.370	26.006	154
2024-02-20	27.840	27.840	27.720	27.780	25.465	4
2024-02-19	28.060	28.060	27.920	28.010	25.676	4
2024-02-16	28.200	28.200	28.100	28.170	25.823	10,246
2024-02-15	28.160	28.340	28.160	28.340	25.978	159
2024-02-14	28.140	28.240	28.140	28.240	25.887	728
2024-02-13	28.700	28.700	28.100	28.100	25.758	79
2024-02-12	28.740	28.740	28.640	28.740	26.345	1
2024-02-09	28.800	28.800	28.480	28.680	26.290	244
2024-02-08	29.454	29.454	29.080	29.080	26.657	1,343
2024-02-07	29.960	30.040	29.380	29.630	27.161	2,622
2024-02-06	29.900	29.900	29.900	29.900	27.408	0
2024-02-05	29.660	29.720	29.540	29.720	27.243	647
2024-02-02	29.920	29.920	29.920	29.920	27.427	0
2024-02-01	29.980	29.980	29.808	29.980	27.482	820
2024-01-31	30.060	30.380	30.060	30.190	27.674	2,034
2024-01-30	29.680	29.700	29.360	29.530	27.069	200
2024-01-29	29.740	29.800	29.220	29.220	26.785	67
2024-01-26	31.390	31.460	29.500	30.060	27.555	2,873
2024-01-25	30.620	31.160	30.620	31.110	28.518	2,996
2024-01-24	30.360	30.540	30.360	30.360	27.830	984
2024-01-23	30.220	30.220	30.100	30.210	27.693	38
2024-01-22	30.200	30.240	30.200	30.240	27.720	166
2024-01-19	29.830	29.830	29.830	29.830	27.344	0
2024-01-18	29.800	29.930	29.760	29.930	27.436	42
2024-01-17	29.590	29.698	29.560	29.580	27.115	351
2024-01-16	29.820	29.820	29.340	29.810	27.326	317
2024-01-15	30.120	30.120	29.880	30.120	27.610	517
2024-01-12	30.700	30.920	30.700	30.920	28.343	2,045
2024-01-11	31.180	31.280	30.780	31.010	28.426	51,759
2024-01-10	30.640	31.330	30.520	31.330	28.719	139,980
2024-01-09	30.400	30.560	30.400	30.550	28.004	321
2024-01-08	29.757	30.060	29.757	30.060	27.555	1,165
2024-01-05	29.600	29.920	29.140	29.920	27.427	9,317
2024-01-04	29.200	29.598	29.200	29.550	27.088	5,385
2024-01-03	29.780	29.780	28.720	28.800	26.400	704
2024-01-02	30.580	30.760	30.320	30.510	27.968	179
2023-12-29	30.560	30.920	30.560	30.730	28.169	1,043
2023-12-28	30.450	30.780	30.450	30.450	27.913	1,115
2023-12-27	30.600	30.800	30.260	30.300	27.775	327
2023-12-22	30.360	30.820	30.360	30.360	27.830	1,477
2023-12-21	29.740	30.060	29.740	30.060	27.555	1,566
2023-12-20	29.534	29.920	29.534	29.920	27.427	66
2023-12-19	29.420	29.780	29.420	29.470	27.014	182
2023-12-18	29.350	29.350	29.080	29.260	26.822	1,973
2023-12-15	29.320	29.940	29.320	29.520	27.060	3,341

← NewerPage 12 of 22 · 1,267 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.