De Longhi SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	14.480	14.615	14.480	14.615	13.090	46
2022-10-07	14.950	14.950	14.580	14.590	13.068	10,480
2022-10-06	14.870	14.870	14.670	14.840	13.292	7,007
2022-10-05	14.734	14.734	14.680	14.680	13.148	5,461
2022-10-04	15.000	15.200	15.000	15.090	13.516	33,001
2022-10-03	14.740	14.740	14.610	14.630	13.104	2,384
2022-09-30	14.670	15.140	14.670	15.045	13.475	5,097
2022-09-29	14.740	14.740	14.585	14.585	13.063	532
2022-09-28	15.220	15.260	15.220	15.235	13.645	8,256
2022-09-27	15.070	15.170	15.070	15.070	13.498	109
2022-09-26	14.800	14.940	14.800	14.940	13.381	1,648
2022-09-23	14.590	14.590	14.390	14.590	13.068	3,426
2022-09-22	14.860	14.900	14.800	14.900	13.345	613
2022-09-21	15.060	15.130	15.050	15.110	13.533	7
2022-09-20	15.410	15.410	15.120	15.225	13.636	859
2022-09-16	16.080	16.080	15.910	16.080	14.402	961
2022-09-15	16.490	16.490	16.380	16.385	14.675	2,990
2022-09-14	16.820	16.980	16.580	16.660	14.922	1,713
2022-09-13	17.460	17.520	17.040	17.040	15.262	454
2022-09-12	17.140	17.340	17.140	17.340	15.531	250
2022-09-09	16.730	17.000	16.730	16.985	15.213	5,841
2022-09-08	16.490	16.490	16.190	16.435	14.720	512
2022-09-07	16.440	16.685	16.300	16.685	14.944	852
2022-09-06	16.655	16.720	16.290	16.700	14.958	4,903
2022-09-05	16.885	17.020	16.500	16.535	14.810	4,131
2022-09-02	17.095	17.360	17.000	17.270	15.468	5,964
2022-09-01	17.020	17.020	16.650	16.945	15.177	4,955
2022-08-31	17.610	17.620	17.610	17.620	15.782	396
2022-08-30	17.440	17.770	17.360	17.385	15.571	990
2022-08-26	17.790	17.790	17.555	17.555	15.723	17
2022-08-25	18.025	18.025	18.025	18.025	16.144	0
2022-08-24	18.400	18.400	18.240	18.320	16.408	188
2022-08-23	18.725	18.725	18.580	18.725	16.771	2,397
2022-08-22	18.685	18.685	18.480	18.685	16.735	3,602
2022-08-19	18.840	18.840	18.790	18.790	16.829	5,199
2022-08-18	18.870	18.870	18.670	18.670	16.722	534
2022-08-17	19.050	19.050	18.645	18.645	16.700	2,793
2022-08-16	19.325	19.400	19.095	19.095	17.103	3,197
2022-08-15	19.265	19.265	19.265	19.265	17.255	0
2022-08-12	19.180	19.265	19.180	19.265	17.255	9
2022-08-11	19.060	19.060	18.970	18.975	16.995	3,356
2022-08-10	18.350	18.995	18.350	18.995	17.013	32,529
2022-08-09	18.740	18.740	18.455	18.455	16.529	246
2022-08-08	19.320	19.320	19.190	19.200	17.197	5,399
2022-08-05	19.485	19.510	19.259	19.305	17.291	5,010
2022-08-04	18.745	19.510	18.650	19.480	17.447	27,147
2022-08-03	18.100	18.645	18.100	18.645	16.700	92,882
2022-08-02	18.160	18.160	18.005	18.005	16.126	237
2022-08-01	18.360	18.360	18.160	18.325	16.413	12,233
2022-07-29	18.375	18.730	18.050	18.585	16.646	25,769
2022-07-28	17.485	17.690	17.096	17.675	15.831	15,141
2022-07-27	17.450	17.450	17.288	17.420	15.602	1,979
2022-07-26	18.340	18.360	17.730	17.785	15.929	43,031
2022-07-25	18.630	18.630	18.360	18.405	16.485	8,588
2022-07-22	18.740	18.980	18.740	18.825	16.861	39,154
2022-07-21	18.400	18.650	18.023	18.590	16.650	12,163
2022-07-20	18.715	19.000	18.470	18.615	16.673	37,113
2022-07-19	18.530	18.790	18.530	18.750	16.794	4,912
2022-07-18	18.330	18.500	18.245	18.330	16.417	34,618
2022-07-15	17.888	18.050	17.888	17.910	16.041	57,104

← NewerPage 18 of 22 · 1,268 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.