De Longhi SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	28.700	29.060	28.400	28.980	27.920	597
2025-05-19	29.110	29.110	28.820	28.920	27.862	141
2025-05-16	29.780	30.220	29.740	29.740	27.853	170
2025-05-15	29.740	29.740	29.480	29.690	27.806	44
2025-05-14	30.500	30.760	29.960	30.170	28.255	1,364
2025-05-13	30.980	31.200	30.980	31.200	29.220	109
2025-05-12	28.720	29.020	28.720	28.720	26.897	104
2025-05-09	27.730	27.740	27.550	27.560	25.811	562
2025-05-08	27.710	27.720	27.560	27.720	25.961	2,328
2025-05-07	27.910	28.060	27.280	27.280	25.549	34
2025-05-06	28.020	28.060	27.700	27.980	26.204	1,119
2025-05-02	27.380	27.980	27.160	27.800	26.036	1,123
2025-05-01	26.980	26.980	26.980	26.980	25.268	0
2025-04-30	26.890	27.200	26.700	26.980	25.268	20,547
2025-04-29	26.830	27.690	26.830	26.970	25.259	575
2025-04-28	26.420	26.700	26.420	26.490	24.809	253
2025-04-25	26.190	26.400	26.190	26.190	24.528	5,986
2025-04-24	26.040	26.040	25.840	26.010	24.359	156
2025-04-23	26.020	26.400	26.020	26.400	24.725	255
2025-04-22	26.200	26.200	25.640	25.810	24.172	426
2025-04-17	26.680	26.700	26.360	26.640	24.949	237
2025-04-16	26.740	26.830	26.280	26.830	25.127	362
2025-04-15	26.600	27.020	26.600	26.800	25.099	359
2025-04-14	26.340	27.260	26.340	26.510	24.828	1,141
2025-04-11	26.370	26.480	25.840	26.310	24.640	3,263
2025-04-10	26.070	28.400	26.070	26.440	24.762	1,912
2025-04-09	25.210	25.480	24.840	24.960	23.376	49
2025-04-08	25.430	26.420	25.220	26.160	24.500	18,951
2025-04-07	24.720	24.720	23.760	24.550	22.992	195
2025-04-04	26.630	26.980	25.620	26.810	25.109	211
2025-04-03	30.000	30.160	28.180	28.690	26.869	10,862
2025-04-02	30.350	30.550	29.900	30.550	28.611	253
2025-04-01	30.680	30.680	30.460	30.560	28.621	8,808
2025-03-31	30.780	30.780	30.440	30.560	28.621	12,466
2025-03-28	30.860	31.200	30.780	30.780	28.827	270
2025-03-27	31.080	31.080	30.720	30.890	28.930	2,408
2025-03-26	31.500	31.500	31.020	31.080	29.108	3,328
2025-03-25	31.600	31.840	31.480	31.640	29.632	81,017
2025-03-24	31.370	31.700	31.370	31.370	29.379	118,097
2025-03-21	31.320	31.320	31.100	31.320	29.332	209,705
2025-03-20	31.550	31.550	31.220	31.550	29.548	4,828
2025-03-19	31.740	31.740	31.060	31.740	29.726	1,141
2025-03-18	31.890	32.090	31.830	32.090	30.054	625
2025-03-17	31.380	32.080	31.320	32.080	30.044	22
2025-03-14	32.090	32.400	30.680	30.960	28.995	298
2025-03-13	32.390	32.390	32.040	32.060	30.026	9,721
2025-03-12	32.850	32.880	32.340	32.550	30.484	838
2025-03-11	32.720	33.140	32.400	32.400	30.344	2
2025-03-10	33.370	34.400	32.780	32.780	30.700	6
2025-03-07	33.290	33.290	33.290	33.290	31.177	0
2025-03-06	33.320	33.440	33.320	33.440	31.318	16
2025-03-05	33.470	33.860	32.920	33.190	31.084	1,360
2025-03-04	33.580	33.580	32.900	33.110	31.009	2,759
2025-03-03	33.660	34.380	33.660	34.250	32.077	2,450
2025-02-28	33.510	33.920	33.480	33.640	31.505	63
2025-02-27	34.260	34.260	33.860	34.030	31.871	186
2025-02-26	34.140	34.840	34.140	34.500	32.311	253
2025-02-25	33.400	34.210	33.400	34.050	31.889	346
2025-02-24	34.090	34.280	33.380	33.380	31.262	1,290
2025-02-21	34.350	34.440	33.960	34.170	32.002	312

← NewerPage 7 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.