De Longhi SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	33.540	33.540	33.300	33.300	32.525	33
2026-04-28	33.800	34.161	33.800	33.830	33.043	1,909
2026-04-27	33.680	34.140	33.560	33.620	32.838	3,923
2026-04-24	33.360	33.680	33.360	33.460	32.681	1,284
2026-04-23	33.580	34.220	33.520	33.640	32.857	172
2026-04-22	33.650	33.770	33.540	33.770	32.984	10
2026-04-21	34.310	34.520	33.880	33.880	33.091	2
2026-04-20	34.260	34.260	33.960	34.130	33.336	249
2026-04-17	34.040	34.700	34.040	34.510	33.707	892
2026-04-16	33.800	33.800	33.500	33.690	32.906	272
2026-04-15	33.820	33.820	33.520	33.750	32.965	228
2026-04-14	34.370	34.820	34.000	34.010	33.218	724
2026-04-13	34.150	34.660	33.960	34.440	33.638	684
2026-04-10	33.700	34.180	33.700	34.120	33.326	1,510
2026-04-09	33.280	33.400	32.680	33.200	32.427	40
2026-04-08	32.840	33.620	32.660	33.010	32.242	171
2026-04-07	31.540	32.020	31.540	31.570	30.835	794
2026-04-02	31.410	31.620	31.000	31.620	30.884	2,057
2026-04-01	30.720	31.340	30.720	31.280	30.552	8,715
2026-03-31	29.140	29.980	29.140	29.890	29.194	6,462
2026-03-30	29.020	29.020	28.760	28.900	28.227	130
2026-03-27	29.480	29.480	28.880	29.070	28.393	6,542
2026-03-26	29.820	29.960	29.420	29.840	29.146	10
2026-03-25	29.780	30.660	29.780	30.080	29.380	1,344
2026-03-24	29.700	29.700	29.440	29.500	28.813	387
2026-03-23	30.640	30.640	28.580	29.790	29.097	2,874
2026-03-20	30.060	30.060	29.480	29.630	28.940	85
2026-03-19	30.920	30.920	30.090	30.090	29.390	1,762
2026-03-18	32.000	32.000	30.780	31.140	30.415	1,534
2026-03-17	31.650	31.650	30.880	31.600	30.865	2,754
2026-03-16	34.090	34.520	32.150	32.150	31.402	27,790
2026-03-13	34.600	35.080	33.380	34.480	33.678	522
2026-03-12	34.900	34.900	33.700	33.940	33.150	1,612
2026-03-11	35.420	35.440	35.100	35.410	34.586	263
2026-03-10	35.700	36.060	35.600	35.820	34.986	680
2026-03-09	34.290	34.840	33.180	34.600	33.795	803
2026-03-06	36.280	37.000	35.840	36.120	35.279	779
2026-03-05	36.390	37.180	36.220	36.680	35.826	992
2026-03-04	36.820	36.820	36.040	36.380	35.533	415
2026-03-03	38.140	38.140	36.160	36.380	35.533	447
2026-03-02	38.230	38.840	37.640	38.100	37.213	1,925
2026-02-27	38.700	38.700	38.400	38.700	37.799	42
2026-02-26	38.790	39.360	38.740	39.360	38.444	17
2026-02-25	38.560	38.800	38.280	38.480	37.584	364
2026-02-24	38.300	39.000	37.840	38.630	37.731	147
2026-02-23	39.050	39.440	38.220	38.410	37.516	15,326
2026-02-20	39.010	39.580	38.620	39.110	38.200	2,493
2026-02-19	38.970	39.200	37.800	38.840	37.936	198
2026-02-18	38.620	39.400	38.620	39.370	38.454	5,600
2026-02-17	38.900	38.900	38.720	38.790	37.887	1,415
2026-02-16	38.640	39.360	38.640	39.260	38.346	2,190
2026-02-13	37.240	38.680	37.040	38.440	37.545	3,774
2026-02-12	38.340	38.340	37.510	37.510	36.637	14
2026-02-11	38.870	39.860	38.870	38.870	37.965	2,595
2026-02-10	38.480	38.980	38.480	38.980	38.073	772
2026-02-09	38.280	38.280	38.180	38.280	37.389	4
2026-02-06	37.340	38.220	36.940	38.220	37.330	10,874
2026-02-05	37.740	38.160	37.560	37.900	37.018	71,824
2026-02-04	37.210	37.820	36.820	37.570	36.696	64,752
2026-02-03	37.140	37.240	36.920	37.050	36.188	83,177

← NewerPage 3 of 22 · 1,265 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.