De Longhi SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	19.480	19.620	19.480	19.555	17.926	2,270
2023-06-27	19.140	19.190	19.140	19.140	17.545	164
2023-06-26	19.130	19.190	19.130	19.130	17.536	2,411
2023-06-23	18.970	18.970	18.970	18.970	17.389	0
2023-06-22	18.810	18.810	18.675	18.675	17.119	2,686
2023-06-21	18.950	19.165	18.890	19.165	17.568	471
2023-06-20	19.045	19.180	19.000	19.095	17.504	6,759
2023-06-19	19.055	19.150	19.025	19.025	17.440	294
2023-06-16	18.990	19.180	18.990	19.040	17.453	751
2023-06-15	18.815	18.815	18.815	18.815	17.247	0
2023-06-14	19.486	19.770	19.486	19.525	17.898	11,845
2023-06-13	18.540	19.350	18.540	19.350	17.738	4,100
2023-06-12	18.280	18.320	18.280	18.320	16.793	7,118
2023-06-09	18.040	18.040	17.910	18.040	16.537	3,013
2023-06-08	17.975	17.975	17.975	17.975	16.477	0
2023-06-07	18.075	18.240	17.980	18.110	16.601	2,349
2023-06-06	18.050	18.050	18.030	18.050	16.546	39
2023-06-05	18.160	18.160	18.160	18.160	16.647	0
2023-06-02	18.240	18.240	18.240	18.240	16.720	0
2023-06-01	18.175	18.175	18.175	18.175	16.661	0
2023-05-31	18.380	18.380	18.250	18.250	16.729	9
2023-05-30	18.715	18.820	18.520	18.520	16.977	1,323
2023-05-26	18.935	18.935	18.935	18.935	17.357	0
2023-05-25	18.850	18.850	18.660	18.850	17.279	4,513
2023-05-24	19.165	19.165	19.165	19.165	17.568	0
2023-05-23	19.910	19.910	19.910	19.910	18.251	0
2023-05-22	20.080	20.080	20.070	20.070	18.398	209
2023-05-19	20.940	20.940	20.880	20.940	18.755	1,611
2023-05-18	20.960	20.960	20.936	20.960	18.773	996
2023-05-17	20.900	20.940	20.890	20.890	18.710	1,976
2023-05-16	21.040	21.040	20.960	21.040	18.845	534
2023-05-15	21.440	21.440	21.311	21.320	19.095	526
2023-05-12	21.381	21.460	21.381	21.440	19.203	3,093
2023-05-11	20.960	21.190	20.960	21.190	18.979	1,050
2023-05-10	20.880	20.900	20.844	20.900	18.719	601
2023-05-09	21.060	21.200	20.920	21.030	18.836	5,932
2023-05-05	20.830	21.040	20.830	20.830	18.657	2,566
2023-05-04	20.580	20.580	20.580	20.580	18.433	0
2023-05-03	21.220	21.240	21.085	21.240	19.024	4,980
2023-05-02	20.950	21.100	20.950	20.950	18.764	524
2023-04-28	20.940	20.940	20.940	20.940	18.755	0
2023-04-27	20.160	20.220	20.160	20.220	18.110	1
2023-04-26	20.150	20.220	20.150	20.150	18.048	6
2023-04-25	20.290	20.299	20.200	20.250	18.137	27,717
2023-04-24	20.415	20.415	20.415	20.415	18.285	0
2023-04-21	20.090	20.220	20.060	20.060	17.967	298
2023-04-20	20.385	20.400	19.980	20.120	18.021	12,802
2023-04-19	21.280	21.280	20.335	20.335	18.213	3,413
2023-04-18	21.690	21.690	21.500	21.690	19.427	2,716
2023-04-17	21.880	21.960	21.880	21.960	19.669	8,114
2023-04-14	21.760	22.010	21.760	22.010	19.713	2,964
2023-04-13	21.750	21.750	21.750	21.750	19.481	0
2023-04-12	21.240	21.560	21.240	21.300	19.078	1,015
2023-04-11	21.380	21.380	21.150	21.150	18.943	1,499
2023-04-06	21.160	21.160	21.130	21.130	18.925	12,575
2023-04-05	21.240	21.283	21.240	21.240	19.024	3,622
2023-04-04	21.570	21.760	21.240	21.270	19.051	8,242
2023-04-03	21.484	21.690	21.484	21.690	19.427	36,324
2023-03-31	21.210	21.300	21.120	21.300	19.078	12,840
2023-03-30	21.200	21.380	21.200	21.300	19.078	14,714

← NewerPage 15 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.