De Longhi SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	38.897	38.897	38.590	38.590	38.590	601
2026-07-23	38.700	38.700	38.240	38.480	38.480	1,255
2026-07-22	39.320	39.320	38.500	38.750	38.750	508
2026-07-21	39.540	39.540	38.800	39.500	39.500	6,513
2026-07-20	39.920	39.920	39.500	39.500	39.500	254
2026-07-17	40.280	40.400	39.720	39.900	39.900	15,130
2026-07-16	38.840	40.900	38.840	40.610	40.610	289
2026-07-15	37.780	37.840	37.780	37.840	37.840	129
2026-07-14	37.260	37.260	37.260	37.260	37.260	0
2026-07-13	37.550	37.560	37.240	37.560	37.560	21
2026-07-10	37.520	37.520	37.060	37.520	37.520	21
2026-07-09	37.410	37.740	37.380	37.600	37.600	1,881
2026-07-08	37.760	37.900	36.780	37.100	37.100	1,155
2026-07-07	38.580	38.800	38.160	38.160	38.160	101
2026-07-06	39.060	39.060	38.360	38.360	38.360	1,223
2026-07-03	39.670	39.840	38.720	38.870	38.870	473
2026-07-02	38.490	39.660	37.640	39.540	39.540	590
2026-07-01	37.560	38.220	37.560	38.190	38.190	7,593
2026-06-30	36.940	36.940	36.700	36.740	36.740	1,358
2026-06-29	36.840	36.840	36.840	36.840	36.840	2
2026-06-26	36.400	36.560	36.000	36.540	36.540	1,156
2026-06-25	36.640	37.280	36.640	37.050	37.050	3,939
2026-06-24	36.540	37.210	36.540	37.210	37.210	647
2026-06-23	36.460	36.460	35.860	35.860	35.860	125
2026-06-22	37.410	37.620	36.800	36.800	36.800	149
2026-06-19	37.540	37.960	37.540	37.900	37.900	1,109
2026-06-18	37.800	38.700	37.680	37.820	37.820	307
2026-06-17	37.950	38.300	37.720	37.790	37.790	2,355
2026-06-16	38.150	38.340	37.580	38.300	38.300	264
2026-06-15	38.080	38.640	37.900	38.280	38.280	4,565
2026-06-12	36.720	37.380	36.720	37.180	37.180	13,781
2026-06-11	36.240	36.900	36.220	36.570	36.570	2,368
2026-06-10	35.520	36.490	34.940	36.490	36.490	33
2026-06-09	35.540	36.100	35.540	35.540	35.540	47
2026-06-08	35.460	35.740	35.360	35.740	35.740	3
2026-06-05	35.630	35.650	35.500	35.650	35.650	29
2026-06-04	35.440	35.440	35.220	35.220	35.220	95
2026-06-03	34.810	35.100	34.080	34.810	34.810	128
2026-06-02	35.220	35.220	34.700	34.920	34.920	21
2026-06-01	35.760	35.760	35.200	35.200	35.200	4,150
2026-05-29	35.250	35.800	34.340	35.710	35.710	2,847
2026-05-28	35.160	35.370	35.160	35.370	35.370	874
2026-05-27	35.460	35.540	35.150	35.150	35.150	154
2026-05-26	35.300	35.360	35.300	35.300	35.300	82
2026-05-22	34.440	34.880	34.440	34.880	34.880	205
2026-05-21	34.860	34.860	34.220	34.220	34.220	1,439
2026-05-20	34.430	34.430	34.160	34.420	34.420	2,259
2026-05-19	35.440	36.180	35.040	35.200	35.200	2,659
2026-05-18	36.490	37.000	34.580	34.940	34.940	2,572
2026-05-15	36.520	36.520	36.520	36.520	35.670	0
2026-05-14	36.540	37.660	36.540	36.780	35.924	1,853
2026-05-13	35.770	36.600	35.700	36.540	35.690	1,889
2026-05-12	34.100	36.440	33.780	36.440	35.592	237
2026-05-11	35.790	36.200	34.160	34.450	33.648	2,115
2026-05-08	35.920	35.920	35.360	35.510	34.684	1,361
2026-05-07	35.440	35.940	35.440	35.810	34.977	1,027
2026-05-06	33.760	34.930	33.760	34.930	34.117	299
2026-05-05	33.250	33.420	33.000	33.250	32.476	934
2026-05-01	33.110	33.110	33.110	33.110	32.339	0
2026-04-30	33.310	33.600	32.820	33.110	32.339	49

← NewerPage 2 of 3 · 128 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.