De Longhi SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	22.040	22.320	22.040	22.240	19.919	1,247
2023-01-03	21.920	22.140	21.920	22.080	19.776	7,591
2022-12-30	21.400	21.400	21.080	21.360	19.131	374
2022-12-29	20.920	21.480	20.880	21.340	19.113	1,020
2022-12-28	21.280	21.280	20.980	21.040	18.845	47
2022-12-23	20.690	20.840	20.600	20.600	18.451	240
2022-12-22	20.570	20.570	20.570	20.570	18.424	0
2022-12-21	20.760	20.760	20.620	20.760	18.594	369
2022-12-20	20.860	20.860	20.860	20.860	18.683	0
2022-12-19	21.260	21.260	20.880	21.260	19.042	3,668
2022-12-16	21.490	21.560	21.360	21.560	19.310	381
2022-12-15	21.900	21.900	21.540	21.690	19.427	1,153
2022-12-14	22.240	22.240	22.020	22.240	19.919	144
2022-12-13	21.570	22.320	21.160	22.300	19.973	1,983
2022-12-12	21.210	21.460	21.040	21.370	19.140	3,262
2022-12-09	21.400	21.400	21.280	21.300	19.078	14,108
2022-12-08	21.540	21.540	21.280	21.360	19.131	6,659
2022-12-07	21.500	21.550	21.500	21.550	19.301	2,200
2022-12-06	21.400	21.400	21.140	21.260	19.042	3,331
2022-12-05	21.690	21.760	21.600	21.640	19.382	832
2022-12-02	21.470	21.470	21.470	21.470	19.230	0
2022-12-01	21.460	21.780	21.360	21.750	19.481	1,850
2022-11-30	21.290	21.540	21.290	21.290	19.069	2,556
2022-11-29	21.120	21.310	21.120	21.310	19.087	611
2022-11-28	21.140	21.140	20.980	21.050	18.854	980
2022-11-25	21.800	21.800	21.520	21.570	19.319	890
2022-11-24	21.720	22.130	21.720	22.130	19.821	3,265
2022-11-23	20.835	21.290	20.835	21.290	19.069	4,343
2022-11-22	20.860	20.860	20.640	20.860	18.683	2,202
2022-11-21	20.880	20.880	20.640	20.810	18.639	2,620
2022-11-18	21.140	21.140	20.896	21.140	18.934	8,817
2022-11-17	21.280	21.700	21.100	21.110	18.907	10,780
2022-11-16	21.720	21.720	21.300	21.410	19.176	846
2022-11-15	22.280	22.280	22.000	22.280	19.955	695
2022-11-14	22.480	23.000	22.480	22.580	20.224	4,938
2022-11-11	20.500	22.420	20.500	22.180	19.866	9,169
2022-11-10	18.980	19.800	18.780	19.680	17.627	520
2022-11-09	18.960	19.080	18.960	19.015	17.031	944
2022-11-08	18.410	18.770	18.090	18.700	16.749	15,107
2022-11-07	17.810	18.230	17.810	18.115	16.225	23,505
2022-11-04	17.660	17.960	17.660	17.835	15.974	12,215
2022-11-03	17.340	17.340	17.179	17.340	15.531	99,855
2022-11-02	17.425	17.425	17.370	17.425	15.607	10,378
2022-11-01	17.465	17.700	17.465	17.465	15.643	627
2022-10-31	17.430	17.490	17.420	17.490	15.665	13,545
2022-10-28	17.270	17.385	17.270	17.385	15.571	2,018
2022-10-27	17.080	17.200	16.960	17.100	15.316	1,811
2022-10-26	16.930	17.230	16.930	16.930	15.164	141
2022-10-25	16.135	16.940	15.600	16.925	15.159	4,471
2022-10-24	15.980	16.150	15.720	16.140	14.456	544
2022-10-21	15.780	15.910	15.510	15.910	14.250	1,382
2022-10-20	15.520	15.845	15.520	15.845	14.192	616
2022-10-19	15.810	15.810	15.390	15.480	13.865	1,471
2022-10-18	15.860	15.930	15.860	15.875	14.219	731
2022-10-17	15.540	15.700	15.260	15.650	14.017	10,165
2022-10-14	15.310	15.495	15.310	15.495	13.878	424
2022-10-13	14.870	15.130	14.790	15.130	13.551	1,428
2022-10-12	15.110	15.110	14.730	14.825	13.278	4,558
2022-10-11	14.720	15.080	14.720	14.955	13.395	340
2022-10-10	14.480	14.615	14.480	14.615	13.090	46

← NewerPage 17 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.