De Longhi SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	18.910	18.910	18.270	18.360	16.444	23,285
2022-07-12	18.440	19.050	18.440	18.890	16.919	68,656
2022-07-11	18.490	18.720	18.349	18.540	16.606	52,851
2022-07-08	18.420	18.580	18.420	18.465	16.538	3,100
2022-07-07	18.040	18.350	18.040	18.285	16.377	3,123
2022-07-06	17.785	17.870	17.785	17.785	15.929	4,677
2022-07-05	17.720	17.810	17.200	17.485	15.661	7,606
2022-07-04	17.770	17.770	17.570	17.715	15.867	941
2022-07-01	17.620	17.650	17.570	17.650	15.808	1,998
2022-06-30	17.765	17.765	17.560	17.765	15.911	1,639
2022-06-29	18.530	18.530	18.250	18.330	16.417	14,726
2022-06-28	18.830	18.830	18.540	18.645	16.700	14,450
2022-06-27	19.020	19.020	18.760	18.780	16.821	2,921
2022-06-24	18.960	18.960	18.520	18.745	16.789	10,763
2022-06-23	18.980	18.980	18.980	18.980	17.000	0
2022-06-22	18.930	18.930	18.860	18.925	16.950	740
2022-06-21	19.545	19.960	19.545	19.545	17.506	2,420
2022-06-20	20.370	20.370	18.680	19.485	17.452	99,692
2022-06-17	20.520	20.940	20.520	20.760	18.594	1,676
2022-06-16	20.120	20.120	19.640	19.665	17.613	6,105
2022-06-15	20.710	21.000	20.540	20.790	18.621	10,760
2022-06-14	20.270	20.580	20.200	20.500	18.361	43,367
2022-06-13	20.420	20.420	20.200	20.200	18.092	42,396
2022-06-10	21.200	21.200	20.940	21.200	18.988	64,248
2022-06-09	21.860	22.000	21.160	21.460	19.221	96,271
2022-06-08	22.040	22.080	21.920	22.080	19.776	27,105
2022-06-07	22.140	22.220	21.660	22.190	19.875	106,725
2022-06-06	22.150	22.150	22.150	22.150	19.839	0
2022-06-01	22.500	22.500	22.020	22.140	19.830	1,127
2022-05-31	22.760	22.860	22.300	22.780	20.403	3,338
2022-05-30	22.580	22.800	22.580	22.700	20.331	659
2022-05-27	22.120	22.230	22.120	22.230	19.911	3,900
2022-05-26	21.770	21.960	21.770	21.770	19.499	3,011
2022-05-25	21.050	21.340	20.720	21.160	18.952	31,159
2022-05-24	21.300	21.300	20.820	20.950	18.764	2,814
2022-05-23	22.120	22.120	21.420	21.750	19.481	42,798
2022-05-20	22.320	22.740	22.320	22.320	19.248	1,602
2022-05-19	22.080	22.330	21.760	22.330	19.256	57,425
2022-05-18	22.280	22.280	21.880	22.180	19.127	37,361
2022-05-17	22.620	22.920	22.620	22.620	19.506	76,878
2022-05-16	22.420	22.420	21.880	22.100	19.058	29,506
2022-05-13	22.500	23.160	22.500	23.160	19.972	2,621
2022-05-12	22.470	22.470	21.940	22.470	19.377	3,570
2022-05-11	22.110	22.700	21.880	22.650	19.532	7,543
2022-05-10	22.060	22.360	22.060	22.110	19.067	4,708
2022-05-09	22.100	22.100	21.840	22.000	18.972	4,985
2022-05-06	22.840	22.840	22.400	22.610	19.498	113,017
2022-05-05	23.720	23.720	23.320	23.320	20.110	95,449
2022-05-04	22.760	23.860	22.480	23.570	20.326	138,811
2022-05-03	22.720	22.860	22.460	22.720	19.593	4,468
2022-04-29	23.150	23.240	22.820	23.040	19.869	2,687
2022-04-28	22.960	23.260	22.960	22.960	19.800	1,320
2022-04-27	22.610	22.610	22.600	22.610	19.498	310
2022-04-26	22.820	22.820	22.780	22.780	19.644	386
2022-04-25	23.560	23.650	23.560	23.650	20.395	664
2022-04-22	23.660	23.660	23.640	23.640	20.386	219
2022-04-21	24.270	24.280	24.270	24.270	20.929	208
2022-04-20	23.970	23.970	23.970	23.970	20.671	0
2022-04-19	23.990	24.080	23.560	24.080	20.765	6,626
2022-04-14	24.040	24.040	24.040	24.040	20.731	0

← NewerPage 19 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.