De Longhi SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	21.850	22.020	21.500	21.580	19.782	439
2023-09-20	22.100	22.140	22.040	22.140	20.295	1,413
2023-09-19	22.260	22.260	22.020	22.050	20.213	821
2023-09-18	22.280	22.460	22.280	22.290	20.433	2,373
2023-09-15	22.540	22.740	22.080	22.510	20.634	140,096
2023-09-14	22.050	22.620	22.000	22.560	20.680	14,160
2023-09-13	22.300	22.300	21.980	22.250	20.396	6,200
2023-09-12	23.160	23.160	22.260	22.420	20.552	24,848
2023-09-11	23.080	23.340	23.080	23.310	21.368	7,647
2023-09-08	23.400	23.400	22.860	23.170	21.239	23,547
2023-09-07	23.200	23.440	23.000	23.220	21.285	10,331
2023-09-06	24.720	24.720	22.700	22.790	20.891	5,617
2023-09-05	24.700	24.810	24.700	24.810	22.743	2,509
2023-09-04	24.880	25.120	24.880	25.040	22.953	3,492
2023-09-01	24.730	24.730	24.380	24.730	22.669	21,470
2023-08-31	24.380	24.380	24.080	24.230	22.211	4,441
2023-08-30	24.140	24.500	24.140	24.430	22.394	4,457
2023-08-29	23.810	24.100	23.680	24.090	22.083	1,856
2023-08-25	23.320	23.520	23.320	23.320	21.377	3,222
2023-08-24	23.260	23.380	23.260	23.280	21.340	2,718
2023-08-23	23.310	23.340	22.820	22.890	20.983	3,360
2023-08-22	23.280	23.280	22.960	23.150	21.221	1,481
2023-08-21	23.300	23.800	23.280	23.280	21.340	3,874
2023-08-18	23.240	23.620	23.100	23.380	21.432	4,772
2023-08-17	23.380	23.800	23.380	23.520	21.560	1,162
2023-08-16	23.720	23.720	23.720	23.720	21.743	0
2023-08-15	23.710	23.710	23.710	23.710	21.734	0
2023-08-14	23.710	23.920	23.710	23.710	21.734	4,134
2023-08-11	23.660	23.670	23.660	23.670	21.698	288
2023-08-10	23.580	23.580	23.580	23.580	21.615	99
2023-08-09	23.280	23.280	23.280	23.280	21.340	0
2023-08-08	23.410	23.540	23.320	23.320	21.377	3,115
2023-08-07	23.420	23.420	23.420	23.420	21.468	0
2023-08-04	23.200	23.200	22.960	23.120	21.193	8,818
2023-08-03	23.330	23.700	23.260	23.700	21.725	704
2023-08-02	23.160	23.240	23.160	23.160	21.230	15,149
2023-08-01	23.080	23.180	23.020	23.180	21.248	81,420
2023-07-31	22.640	23.560	22.640	23.150	21.221	4,996
2023-07-28	21.700	22.230	21.700	22.230	20.378	4,277
2023-07-27	21.020	21.940	21.020	21.840	20.020	11,385
2023-07-26	20.760	20.780	20.760	20.760	19.030	2,404
2023-07-25	20.580	20.580	20.580	20.580	18.865	0
2023-07-24	20.687	20.870	20.687	20.870	19.131	9,562
2023-07-21	20.520	20.730	20.460	20.730	19.003	5,024
2023-07-20	21.020	21.040	20.500	20.530	18.819	4,553
2023-07-19	21.280	21.280	20.880	20.950	19.204	5,977
2023-07-18	21.110	21.110	21.110	21.110	19.351	0
2023-07-17	21.253	21.253	21.080	21.160	19.397	12,029
2023-07-14	21.640	21.820	21.580	21.680	19.873	30,239
2023-07-13	21.480	21.950	21.480	21.640	19.837	48,119
2023-07-12	20.520	21.240	20.520	21.040	19.287	868
2023-07-11	20.020	20.180	20.020	20.130	18.453	4,870
2023-07-10	19.260	19.610	19.260	19.610	17.976	22,219
2023-07-07	18.990	18.990	18.910	18.990	17.408	2,361
2023-07-06	19.400	19.400	18.980	19.030	17.444	717
2023-07-05	19.945	20.020	19.675	19.675	18.036	927
2023-07-04	19.970	19.985	19.970	19.985	18.320	1,400
2023-07-03	20.080	20.220	19.650	19.865	18.210	1,209
2023-06-30	19.990	20.220	19.990	20.040	18.370	19,959
2023-06-29	19.618	19.720	19.618	19.660	18.022	15,248

← NewerPage 14 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.