De Longhi SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	30.770	30.770	30.600	30.770	30.054	10
2025-11-05	30.950	31.100	30.740	31.100	30.376	1
2025-11-04	30.840	30.840	30.780	30.790	30.073	13
2025-11-03	31.680	31.680	31.290	31.290	30.562	24
2025-10-31	31.560	31.840	31.460	31.770	31.031	235
2025-10-30	31.460	31.660	31.420	31.420	30.689	108
2025-10-29	31.340	31.380	31.300	31.350	30.620	3
2025-10-28	31.240	31.500	31.240	31.430	30.699	1,706
2025-10-27	31.240	31.240	31.240	31.240	30.513	0
2025-10-24	30.890	31.030	30.740	31.030	30.308	13
2025-10-23	30.810	30.940	30.780	30.940	30.220	44
2025-10-22	30.970	30.970	30.970	30.970	30.249	0
2025-10-21	30.580	30.800	30.400	30.800	30.083	2,460
2025-10-20	30.440	31.080	30.440	30.480	29.771	401
2025-10-17	29.330	30.370	29.100	30.370	29.663	194
2025-10-16	28.450	29.180	28.120	29.180	28.501	754
2025-10-15	28.290	28.290	28.140	28.290	27.632	17
2025-10-14	28.960	28.960	28.310	28.310	27.651	958
2025-10-13	29.100	29.380	29.100	29.150	28.472	106
2025-10-10	30.120	30.120	29.040	29.040	28.364	300
2025-10-09	31.070	31.190	30.620	30.740	30.025	322
2025-10-08	30.960	30.960	30.950	30.950	30.230	18
2025-10-07	31.200	31.400	31.160	31.290	30.562	152
2025-10-06	31.800	31.800	31.000	31.180	30.454	267
2025-10-03	31.930	32.360	31.880	32.320	31.568	1,171
2025-10-02	31.880	31.920	31.880	31.910	31.167	508
2025-10-01	31.260	31.800	31.260	31.560	30.825	12,224
2025-09-30	30.510	30.580	30.320	30.480	29.771	7
2025-09-29	30.610	30.820	30.610	30.610	29.898	721
2025-09-26	30.220	30.220	30.220	30.220	29.517	0
2025-09-25	30.200	30.200	30.030	30.030	29.331	500
2025-09-24	30.250	30.250	30.250	30.250	29.546	0
2025-09-23	30.580	30.740	30.580	30.650	29.937	382
2025-09-22	30.280	30.280	29.680	30.190	29.487	2,892
2025-09-19	30.800	31.180	30.800	30.850	29.722	11,143
2025-09-18	30.410	30.820	30.080	30.710	29.587	55
2025-09-17	30.620	30.620	30.200	30.510	29.394	33
2025-09-16	30.720	30.920	30.720	30.920	29.789	7
2025-09-15	30.410	30.860	30.400	30.630	29.510	17
2025-09-12	30.480	30.500	30.480	30.480	29.365	140
2025-09-11	30.980	30.980	30.360	30.530	29.413	3,145
2025-09-10	29.780	30.000	29.320	29.630	28.546	6,478
2025-09-09	29.750	29.750	29.470	29.750	28.662	441
2025-09-08	29.510	29.680	29.420	29.550	28.469	1,156
2025-09-05	29.430	29.440	29.340	29.430	28.354	5,142
2025-09-04	29.620	29.620	29.140	29.370	28.296	525
2025-09-03	30.080	30.080	29.630	29.630	28.546	1,792
2025-09-02	30.280	30.280	29.860	29.960	28.864	377
2025-09-01	30.140	30.440	30.140	30.420	29.308	41
2025-08-29	30.300	30.300	30.300	30.300	29.192	0
2025-08-28	30.420	30.840	30.380	30.380	29.269	207
2025-08-27	30.450	30.450	30.300	30.450	29.336	511
2025-08-26	30.560	30.560	30.370	30.370	29.259	3
2025-08-22	30.280	30.560	30.280	30.550	29.433	266
2025-08-21	29.890	30.270	29.760	30.270	29.163	866
2025-08-20	30.160	30.760	30.080	30.080	28.980	67
2025-08-19	29.920	30.140	29.920	30.070	28.970	159
2025-08-18	29.740	29.740	29.500	29.740	28.652	718
2025-08-15	29.640	29.640	29.640	29.640	28.556	0
2025-08-14	29.650	30.260	29.560	29.640	28.556	253

← NewerPage 5 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.