De Longhi SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	23.730	23.730	23.730	23.730	20.464	0
2022-04-12	23.960	23.960	23.730	23.730	20.464	2,745
2022-04-11	24.620	24.620	24.260	24.270	20.929	3,226
2022-04-08	24.740	24.890	24.480	24.890	21.464	23,359
2022-04-07	24.800	24.840	24.460	24.460	21.093	942
2022-04-06	24.640	24.640	24.220	24.520	21.145	18,885
2022-04-05	25.400	25.400	24.560	24.560	21.179	4,527
2022-04-04	24.770	25.380	24.680	25.210	21.740	7,803
2022-04-01	24.780	24.780	24.630	24.630	21.240	778
2022-03-31	24.940	24.940	24.890	24.890	21.464	317
2022-03-30	25.250	25.250	25.160	25.250	21.774	4,481
2022-03-29	25.035	26.060	25.035	26.060	22.473	25,263
2022-03-28	24.440	24.640	24.440	24.630	21.240	3,174
2022-03-25	24.340	24.340	24.180	24.210	20.878	11,399
2022-03-24	24.320	24.320	24.280	24.280	20.938	4,191
2022-03-23	24.770	24.770	24.720	24.770	21.360	6,442
2022-03-22	25.100	25.110	24.900	25.110	21.654	2,608
2022-03-21	25.380	25.380	25.100	25.240	21.766	50,212
2022-03-18	25.400	25.420	25.230	25.230	21.757	16,808
2022-03-17	25.120	25.120	24.970	24.970	21.533	9,424
2022-03-16	24.960	25.810	24.960	25.810	22.257	10,413
2022-03-15	24.620	24.620	24.100	24.540	21.162	4,713
2022-03-14	24.020	25.793	24.020	25.370	21.878	41,328
2022-03-11	24.010	25.793	23.096	23.790	20.515	87,931
2022-03-10	23.960	23.960	23.660	23.760	20.490	8,909
2022-03-09	25.527	25.660	25.527	25.600	22.076	8,535
2022-03-08	24.080	24.300	24.080	24.220	20.886	3,929
2022-03-07	24.630	25.538	24.270	24.270	20.929	22,641
2022-03-04	25.860	25.860	25.420	25.680	22.145	56,172
2022-03-03	27.620	27.620	27.311	27.340	23.577	10,398
2022-03-02	28.080	28.090	28.080	28.090	24.224	7,749
2022-03-01	27.920	27.920	27.890	27.890	24.051	3,672
2022-02-28	28.022	28.380	28.022	28.170	24.292	55,699
2022-02-25	28.660	28.660	28.550	28.550	24.620	7,084
2022-02-24	28.000	28.640	28.000	28.250	24.361	11,689
2022-02-23	29.350	29.600	28.920	29.010	25.017	18,991
2022-02-22	29.300	29.580	29.300	29.300	25.267	22,599
2022-02-21	29.820	29.820	29.220	29.820	25.715	36,322
2022-02-18	30.360	30.360	30.120	30.120	25.974	2,423
2022-02-17	30.740	30.760	30.510	30.510	26.310	13,527
2022-02-16	30.620	30.860	30.620	30.750	26.517	10,707
2022-02-15	30.440	30.440	30.440	30.440	26.250	686
2022-02-14	29.880	29.880	29.880	29.880	25.767	0
2022-02-11	30.720	30.720	30.540	30.670	26.448	15,455
2022-02-10	31.270	31.440	30.800	31.020	26.750	19,071
2022-02-09	31.110	31.189	31.110	31.110	26.828	1,500
2022-02-08	30.490	30.580	30.240	30.480	26.285	4,449
2022-02-07	30.550	30.550	30.340	30.550	26.345	2,149
2022-02-04	31.120	31.260	30.840	31.040	26.767	14,212
2022-02-03	31.500	31.500	30.830	30.830	26.586	24,903
2022-02-02	31.120	32.060	31.120	31.700	27.337	50,509
2022-02-01	30.957	31.320	30.957	31.230	26.931	1,318
2022-01-31	30.480	30.720	30.040	30.370	26.190	7,197
2022-01-28	31.550	31.772	29.980	30.240	26.078	22,043
2022-01-27	28.560	31.610	28.560	31.610	27.259	14,321
2022-01-26	28.440	29.140	28.440	29.040	25.043	108,664
2022-01-25	27.520	27.520	26.720	26.940	23.232	5,932
2022-01-24	27.380	27.380	26.834	27.260	23.508	2,886
2022-01-21	27.840	27.840	27.620	27.720	23.904	3,594
2022-01-20	28.620	29.080	28.620	28.840	24.870	12,894

← NewerPage 20 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.