De Longhi SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	29.460	29.880	29.460	29.840	28.749	446
2025-08-12	29.390	29.390	29.130	29.390	28.315	306
2025-08-11	29.800	29.800	29.320	29.520	28.440	550
2025-08-08	29.820	30.020	29.740	29.960	28.864	104
2025-08-07	29.120	30.050	29.000	30.050	28.951	1,797
2025-08-06	29.410	29.580	29.120	29.270	28.200	196
2025-08-05	29.260	29.480	28.900	29.210	28.142	9
2025-08-04	28.830	28.830	28.830	28.830	27.776	0
2025-08-01	28.750	29.560	28.400	28.680	27.631	29,841
2025-07-31	28.610	29.000	27.500	28.600	27.554	150,985
2025-07-30	28.640	28.640	28.260	28.440	27.400	30,057
2025-07-29	28.840	29.060	28.760	28.760	27.708	8,871
2025-07-28	29.120	29.300	28.180	28.770	27.718	17,911
2025-07-25	28.520	28.520	28.180	28.430	27.390	13
2025-07-24	28.490	28.490	28.140	28.490	27.448	1,079
2025-07-23	28.870	29.080	28.870	28.870	27.814	27
2025-07-22	29.120	29.120	28.340	28.530	27.487	12,294
2025-07-21	29.360	29.360	29.190	29.190	28.123	113
2025-07-18	29.640	29.740	29.480	29.740	28.652	499
2025-07-17	29.660	29.800	29.660	29.800	28.710	126
2025-07-16	29.640	29.860	29.420	29.690	28.604	104
2025-07-15	29.840	30.080	29.800	29.800	28.710	553
2025-07-14	29.350	29.480	29.340	29.450	28.373	20
2025-07-11	29.750	29.750	29.580	29.750	28.662	142
2025-07-10	29.850	30.420	29.740	30.120	29.018	9
2025-07-09	29.420	30.520	29.420	29.890	28.797	1,100
2025-07-08	29.440	29.600	29.360	29.570	28.489	19
2025-07-07	29.420	29.420	29.220	29.420	28.344	11
2025-07-04	29.350	29.350	29.350	29.350	28.277	0
2025-07-03	28.960	29.250	28.960	29.250	28.180	71
2025-07-02	28.730	29.100	28.640	29.000	27.939	2,208
2025-07-01	28.470	28.470	28.470	28.470	27.429	0
2025-06-30	28.940	28.940	28.580	28.580	27.535	329
2025-06-27	28.380	28.800	28.380	28.610	27.564	13,061
2025-06-26	27.580	27.930	27.400	27.930	26.909	505
2025-06-25	27.680	27.680	27.680	27.680	26.668	0
2025-06-24	27.660	27.750	27.640	27.750	26.735	462
2025-06-23	27.066	27.066	26.900	26.920	25.936	14,001
2025-06-20	27.380	27.380	27.070	27.070	26.080	81
2025-06-19	27.240	27.240	27.220	27.240	26.244	13
2025-06-18	27.330	27.330	27.330	27.330	26.331	0
2025-06-17	27.810	27.810	27.660	27.760	26.745	5,029
2025-06-16	27.910	28.040	27.700	28.040	27.015	62
2025-06-13	27.540	28.060	27.540	27.580	26.571	34
2025-06-12	28.300	28.460	28.100	28.120	27.092	26,501
2025-06-11	28.550	28.640	28.550	28.640	27.593	5,913
2025-06-10	28.530	28.640	28.380	28.550	27.506	844
2025-06-09	28.110	28.780	28.060	28.110	27.082	3
2025-06-06	28.180	28.350	28.180	28.300	27.265	1,976
2025-06-05	28.320	28.480	27.980	28.280	27.246	0
2025-06-04	28.430	28.430	28.430	28.430	27.390	0
2025-06-03	28.400	28.400	27.920	28.150	27.121	692
2025-06-02	28.750	28.750	28.380	28.410	27.371	6,572
2025-05-30	29.430	29.920	28.760	28.830	27.776	2,163
2025-05-29	29.020	30.500	29.020	29.320	28.248	1,008
2025-05-28	28.500	28.500	28.280	28.500	27.458	119
2025-05-27	28.460	28.540	28.310	28.460	27.419	505
2025-05-23	28.400	29.700	27.840	28.010	26.986	22
2025-05-22	28.990	28.990	28.440	28.650	27.602	408
2025-05-21	29.090	29.090	28.900	29.090	28.026	670

← NewerPage 6 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.