De Longhi SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	37.140	37.240	36.920	37.050	36.188	83,177
2026-02-02	37.040	37.270	36.860	37.270	36.403	53,264
2026-01-30	36.980	37.380	36.980	37.100	36.237	7,164
2026-01-29	36.800	37.300	35.720	36.510	35.660	105,115
2026-01-28	37.140	37.140	36.780	36.780	35.924	332
2026-01-27	37.890	37.900	37.280	37.470	36.598	7,695
2026-01-26	37.560	37.980	37.560	37.980	37.096	117
2026-01-23	37.160	37.160	36.800	36.980	36.119	768
2026-01-22	37.580	38.060	37.230	37.230	36.364	858
2026-01-21	36.780	37.220	36.780	37.120	36.256	2,417
2026-01-20	36.860	36.860	36.220	36.630	35.777	527
2026-01-19	37.670	38.420	37.300	37.570	36.696	3,591
2026-01-16	38.640	38.640	38.340	38.640	37.741	3,907
2026-01-15	38.160	38.780	37.960	38.570	37.672	3,189
2026-01-14	37.750	38.240	37.750	38.190	37.301	282
2026-01-13	37.590	37.680	37.320	37.530	36.657	212
2026-01-12	37.680	37.730	37.540	37.730	36.852	3,463
2026-01-09	37.440	37.800	37.440	37.750	36.871	158
2026-01-08	37.220	37.220	37.030	37.030	36.168	107
2026-01-07	36.710	37.170	36.560	37.170	36.305	1,637
2026-01-06	36.410	36.880	36.300	36.830	35.973	329
2026-01-05	36.360	36.580	36.040	36.540	35.690	372
2026-01-02	36.590	36.840	36.160	36.360	35.514	62
2025-12-31	36.430	36.430	36.430	36.430	35.582	0
2025-12-30	36.500	36.700	36.500	36.600	35.748	213
2025-12-29	36.670	36.760	36.480	36.760	35.904	456
2025-12-24	36.490	36.490	36.490	36.490	35.641	0
2025-12-23	36.600	36.820	36.520	36.640	35.787	5,925
2025-12-22	36.800	36.800	36.580	36.710	35.856	1,098
2025-12-19	36.700	37.000	36.700	37.000	36.139	311,883
2025-12-18	36.430	36.820	36.340	36.820	35.963	3,718
2025-12-17	36.720	36.720	36.580	36.680	35.826	458
2025-12-16	36.620	37.110	36.540	37.110	36.246	51
2025-12-15	37.420	37.460	37.000	37.220	36.354	10,373
2025-12-12	37.600	38.060	37.350	37.350	36.481	1,081
2025-12-11	37.400	37.700	37.300	37.550	36.676	26,420
2025-12-10	37.430	37.620	37.260	37.450	36.578	19,800
2025-12-09	36.590	37.460	36.540	37.350	36.481	15,513
2025-12-08	36.920	37.180	36.640	36.920	36.061	527
2025-12-05	36.820	37.240	36.800	37.030	36.168	50,724
2025-12-04	36.140	36.550	35.940	36.550	35.699	1,138
2025-12-03	35.809	36.000	35.809	35.850	35.016	12,381
2025-12-02	36.140	36.140	35.680	36.030	35.191	24,493
2025-12-01	36.300	36.340	35.860	36.290	35.445	2,738
2025-11-28	36.770	36.800	36.100	36.440	35.592	258
2025-11-27	36.650	36.900	36.640	36.720	35.865	20
2025-11-26	36.770	37.420	36.360	36.480	35.631	1,160
2025-11-25	36.420	36.420	36.040	36.340	35.494	89
2025-11-24	35.620	36.260	35.620	36.080	35.240	527
2025-11-21	34.660	34.900	34.560	34.660	33.853	2,175
2025-11-20	34.420	35.150	34.420	35.150	34.332	23,584
2025-11-19	33.620	34.400	33.620	34.310	33.511	3,324
2025-11-18	33.570	33.570	33.300	33.570	32.789	126
2025-11-17	33.780	34.160	33.780	33.870	33.082	2,256
2025-11-14	34.000	34.180	33.240	33.990	33.199	2,676
2025-11-13	34.400	34.400	33.520	34.080	33.287	299
2025-11-12	30.780	34.790	30.780	34.790	33.980	307
2025-11-11	30.420	30.660	30.360	30.390	29.683	276
2025-11-10	30.250	30.697	29.920	30.580	29.868	3,769
2025-11-07	30.560	30.800	29.560	29.590	28.901	6,453

← NewerPage 4 of 22 · 1,266 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.