De Longhi SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	20.877	21.120	20.877	21.100	18.898	1,146
2023-03-28	20.810	20.810	20.660	20.810	18.639	278
2023-03-27	21.020	21.020	20.780	20.800	18.630	2,155
2023-03-24	21.356	21.356	21.120	21.250	19.033	1,566
2023-03-23	22.129	22.129	21.910	21.910	19.624	92,034
2023-03-22	22.229	22.229	22.143	22.210	19.893	546
2023-03-21	22.560	22.654	22.560	22.620	20.260	7,100
2023-03-20	21.999	22.480	21.999	22.380	20.045	7,567
2023-03-17	21.700	21.700	21.180	21.280	19.060	1,198
2023-03-16	21.670	21.670	21.580	21.670	19.409	3,046
2023-03-15	23.180	23.190	22.300	23.190	20.770	1,559
2023-03-14	22.620	23.400	22.620	23.400	20.958	92,906
2023-03-13	23.000	23.000	22.003	22.590	20.233	19,713
2023-03-10	22.850	23.200	22.520	22.990	20.591	8,094
2023-03-09	23.080	23.980	23.080	23.270	20.842	16,323
2023-03-08	22.690	22.690	22.620	22.690	20.323	18,283
2023-03-07	23.460	23.580	23.130	23.130	20.717	67
2023-03-06	23.620	23.640	23.460	23.560	21.102	1,319
2023-03-03	23.500	23.500	23.500	23.500	21.048	0
2023-03-02	23.480	23.760	23.400	23.510	21.057	14,267
2023-03-01	23.750	24.080	23.600	23.740	21.263	5,229
2023-02-28	23.580	23.740	23.580	23.580	21.120	14
2023-02-27	23.340	23.640	23.260	23.610	21.147	9,774
2023-02-24	23.120	23.360	23.120	23.180	20.761	9,070
2023-02-23	22.440	22.877	22.440	22.720	20.349	774
2023-02-22	21.860	21.940	21.480	21.940	19.651	10,089
2023-02-21	21.880	21.940	21.880	21.880	19.597	5
2023-02-20	21.570	21.720	21.480	21.620	19.364	1,780
2023-02-17	21.880	21.880	21.500	21.510	19.266	16,115
2023-02-16	21.990	22.100	21.620	21.950	19.660	10,362
2023-02-15	22.000	22.020	21.660	22.010	19.713	3,846
2023-02-14	21.620	22.010	21.320	22.010	19.713	60,287
2023-02-13	21.620	21.980	21.620	21.640	19.382	35,412
2023-02-10	22.140	22.140	21.460	21.490	19.248	1,620
2023-02-09	21.940	22.160	21.940	22.090	19.785	1,489
2023-02-08	21.500	21.540	21.500	21.500	19.257	32
2023-02-07	21.400	21.520	21.400	21.520	19.275	125
2023-02-06	21.230	21.420	21.230	21.230	19.015	4,188
2023-02-03	21.120	21.330	20.960	21.330	19.104	37,818
2023-02-02	21.120	21.210	20.940	21.210	18.997	1,786
2023-02-01	21.090	21.540	21.090	21.090	18.889	1,908
2023-01-31	21.040	21.080	21.040	21.080	18.881	161
2023-01-30	21.070	21.120	20.610	20.610	18.460	238
2023-01-27	21.280	21.280	20.860	20.860	18.683	18,149
2023-01-26	21.570	21.720	21.480	21.610	19.355	234
2023-01-25	21.520	21.520	21.390	21.390	19.158	871
2023-01-24	22.210	22.240	21.960	21.960	19.669	466
2023-01-23	22.300	22.300	22.180	22.180	19.866	598
2023-01-20	22.640	22.860	22.620	22.620	20.260	3,869
2023-01-19	22.920	22.920	22.400	22.620	20.260	2,990
2023-01-18	22.960	23.090	22.880	23.090	20.681	428
2023-01-17	22.860	22.960	22.860	22.950	20.555	4,081
2023-01-16	22.780	22.890	22.540	22.890	20.502	682
2023-01-13	22.780	22.780	22.380	22.630	20.269	29,494
2023-01-12	22.920	22.920	22.640	22.820	20.439	1,271
2023-01-11	23.260	23.560	22.480	22.860	20.475	132,974
2023-01-10	23.460	23.460	23.180	23.280	20.851	20,104
2023-01-09	23.060	23.780	23.060	23.770	21.290	7,547
2023-01-06	22.430	22.540	22.340	22.540	20.188	1,732
2023-01-05	22.360	22.520	22.360	22.450	20.108	1,410

← NewerPage 16 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.