De Longhi SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	28.000	28.360	27.840	28.360	24.456	7,952
2022-01-18	28.100	28.100	28.020	28.040	24.180	932
2022-01-17	28.510	28.720	28.460	28.690	24.741	20,576
2022-01-14	29.300	29.300	28.120	28.130	24.258	1,284
2022-01-13	29.920	29.920	29.770	29.770	25.672	320
2022-01-12	30.260	30.260	29.960	30.260	26.095	15,732
2022-01-11	30.290	30.460	30.100	30.300	26.129	1,014
2022-01-10	30.460	30.460	30.020	30.080	25.940	879
2022-01-07	31.010	31.010	30.980	31.010	26.742	516
2022-01-06	30.960	30.960	30.720	30.910	26.655	2,980
2022-01-05	31.380	31.380	31.280	31.380	27.061	1,048
2022-01-04	31.440	31.652	31.440	31.650	27.293	571
2021-12-31	31.390	31.390	31.390	31.390	27.069	0
2021-12-30	31.460	31.560	31.220	31.390	27.069	17,325
2021-12-29	31.500	31.500	31.300	31.350	27.035	13,587
2021-12-24	30.600	30.600	30.600	30.600	26.388	0
2021-12-23	30.940	30.940	30.600	30.600	26.388	952
2021-12-22	30.760	31.000	30.760	30.870	26.621	23,294
2021-12-21	30.640	30.880	30.640	30.640	26.422	5,702
2021-12-20	30.270	30.320	30.087	30.090	25.948	3,424
2021-12-17	30.580	30.940	30.360	30.600	26.388	3,742
2021-12-16	30.760	30.770	30.500	30.770	26.535	576
2021-12-15	30.230	30.400	30.160	30.210	26.052	901
2021-12-14	29.950	30.300	29.820	29.970	25.845	7,254
2021-12-13	30.220	30.220	29.800	29.940	25.819	19,674
2021-12-10	30.260	30.260	30.165	30.260	26.095	194
2021-12-09	30.380	30.660	30.380	30.410	26.224	4,476
2021-12-08	30.120	30.120	30.070	30.070	25.931	670
2021-12-07	30.830	30.934	30.830	30.830	26.586	3,687
2021-12-06	29.790	29.920	29.750	29.750	25.655	2,128
2021-12-03	29.510	29.510	29.510	29.510	25.448	1,490
2021-12-02	29.940	29.940	29.640	29.940	25.819	5,224
2021-12-01	29.860	30.400	29.703	30.300	26.129	14,515
2021-11-30	29.640	29.780	29.340	29.640	25.560	4,453
2021-11-29	29.940	30.360	29.940	30.040	25.905	217
2021-11-26	30.000	30.000	29.330	29.330	25.293	188
2021-11-25	30.520	30.720	30.400	30.600	26.388	1,006
2021-11-24	30.420	30.630	30.240	30.630	26.414	1,786
2021-11-23	31.020	31.020	30.260	30.460	26.267	760
2021-11-22	31.170	31.220	31.020	31.080	26.802	533
2021-11-19	31.020	31.020	31.010	31.010	26.742	26
2021-11-18	31.640	31.640	31.640	31.640	27.285	0
2021-11-17	30.600	31.080	30.600	30.930	26.673	326
2021-11-16	30.420	30.420	30.180	30.420	26.233	2,852
2021-11-15	30.510	30.810	30.303	30.810	26.569	1,114
2021-11-12	30.806	30.806	30.430	30.430	26.241	2,048
2021-11-11	31.620	31.620	30.640	30.860	26.612	10,926
2021-11-10	33.380	33.380	33.020	33.270	28.690	45,486
2021-11-09	34.120	34.120	33.800	33.800	29.148	1,625
2021-11-08	34.210	34.370	34.060	34.370	29.639	370
2021-11-05	34.920	34.964	34.240	34.540	29.786	1,186
2021-11-04	34.700	34.980	34.700	34.920	30.113	1,388
2021-11-03	34.420	34.620	34.420	34.550	29.794	3,805
2021-11-02	34.040	34.520	33.860	34.150	29.449	1,820
2021-11-01	33.840	34.220	33.840	34.170	29.467	1,706
2021-10-29	33.600	33.800	33.600	33.600	28.975	2,378
2021-10-28	32.920	32.960	32.520	32.850	28.328	3,408
2021-10-27	33.460	33.460	32.940	33.150	28.587	8,620
2021-10-26	33.900	33.900	33.790	33.790	29.139	498
2021-10-25	33.840	33.840	33.740	33.840	29.182	108

← NewerPage 21 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.