De Longhi SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	28.920	29.410	28.920	29.410	26.959	3,969
2023-12-13	28.620	28.620	28.500	28.620	26.235	756
2023-12-12	28.940	29.100	28.940	29.000	26.583	5,999
2023-12-11	29.060	29.060	29.060	29.060	26.638	0
2023-12-08	28.800	29.120	28.720	29.080	26.657	2,953
2023-12-07	28.800	28.830	28.800	28.830	26.428	2,463
2023-12-06	28.560	28.670	28.560	28.670	26.281	367
2023-12-05	28.190	28.520	28.190	28.190	25.841	18,501
2023-12-04	28.200	28.300	28.200	28.220	25.868	15,576
2023-12-01	28.116	28.116	27.960	28.030	25.694	522
2023-11-30	27.980	28.100	27.640	28.100	25.758	1,556
2023-11-29	27.500	27.840	27.500	27.690	25.383	782
2023-11-28	27.250	27.250	27.250	27.250	24.979	0
2023-11-27	27.550	27.960	27.550	27.550	25.254	1,280
2023-11-24	27.610	27.720	27.340	27.540	25.245	15,927
2023-11-23	27.720	27.720	27.260	27.470	25.181	9,540
2023-11-22	27.800	28.020	27.800	27.920	25.593	18,548
2023-11-21	27.630	28.060	27.350	27.350	25.071	23,792
2023-11-20	27.280	27.730	27.280	27.730	25.419	21,793
2023-11-17	26.918	27.220	26.918	27.200	24.933	10,295
2023-11-16	26.520	26.580	26.440	26.580	24.365	4,158
2023-11-15	26.810	27.280	26.440	26.460	24.255	3,924
2023-11-14	26.460	27.000	26.460	26.960	24.713	27,456
2023-11-13	26.470	26.640	26.180	26.280	24.090	8,691
2023-11-10	26.410	26.620	26.090	26.090	23.916	47,436
2023-11-09	23.480	26.130	23.440	26.130	23.953	4,584
2023-11-08	23.300	23.680	23.280	23.600	21.633	5,267
2023-11-07	22.940	23.410	22.940	23.410	21.459	8,398
2023-11-06	22.850	22.880	22.800	22.800	20.900	3,081
2023-11-03	22.620	23.470	22.620	23.470	21.514	1,053
2023-11-02	21.520	22.080	21.520	22.080	20.240	2,435
2023-11-01	21.220	21.220	20.940	21.050	19.296	3,578
2023-10-31	21.020	21.160	20.960	21.010	19.259	3,203
2023-10-30	20.820	20.820	20.520	20.740	19.012	5,317
2023-10-27	20.580	21.200	20.580	21.060	19.305	6,203
2023-10-26	20.300	20.325	20.300	20.325	18.631	183
2023-10-25	20.355	20.355	20.355	20.355	18.659	0
2023-10-24	20.700	20.700	20.680	20.700	18.975	1,334
2023-10-23	20.980	20.980	20.870	20.870	19.131	292
2023-10-20	21.540	21.630	21.540	21.630	19.828	12,080
2023-10-19	20.780	21.720	20.780	20.780	19.048	31,179
2023-10-18	20.340	20.780	20.040	20.780	19.048	15,859
2023-10-17	19.920	20.120	19.750	19.975	18.311	18,327
2023-10-16	20.040	20.040	19.925	19.925	18.265	421
2023-10-13	20.560	20.680	20.200	20.315	18.622	1,996
2023-10-12	20.610	20.620	20.500	20.620	18.902	10,975
2023-10-11	20.540	20.540	20.375	20.375	18.677	3,142
2023-10-10	20.910	20.980	20.620	20.710	18.984	2,312
2023-10-09	20.800	20.800	20.680	20.740	19.012	353
2023-10-06	20.810	20.810	20.760	20.810	19.076	1,327
2023-10-05	21.360	21.360	21.070	21.070	19.314	2,133
2023-10-04	21.080	21.320	20.920	21.300	19.525	2,146
2023-10-03	20.940	21.360	20.940	21.050	19.296	15,005
2023-10-02	21.050	21.240	21.050	21.050	19.296	21,936
2023-09-29	20.850	20.850	20.850	20.850	19.113	0
2023-09-28	20.650	20.680	20.400	20.620	18.902	2,020
2023-09-27	20.591	20.591	20.460	20.500	18.792	4,849
2023-09-26	20.660	20.660	20.560	20.560	18.847	9,759
2023-09-25	21.500	21.500	21.040	21.140	19.378	2,510
2023-09-22	21.580	21.730	21.580	21.730	19.919	143

← NewerPage 13 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.