De Longhi SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	33.960	34.300	33.960	33.960	31.805	218
2025-02-19	34.350	34.560	33.840	33.990	31.833	1,009
2025-02-18	34.300	34.530	34.180	34.280	32.105	431
2025-02-17	34.020	34.380	33.900	34.370	32.189	582
2025-02-14	33.680	34.240	33.680	34.240	32.067	394
2025-02-13	33.580	33.740	33.580	33.740	31.599	435
2025-02-12	33.560	33.560	33.180	33.180	31.074	360
2025-02-11	33.420	33.670	33.240	33.570	31.440	445
2025-02-10	33.120	33.460	33.120	33.330	31.215	745
2025-02-07	33.620	33.620	33.120	33.240	31.131	448
2025-02-06	33.680	33.880	33.680	33.810	31.664	200
2025-02-05	33.490	33.880	33.360	33.590	31.458	26
2025-02-04	34.100	34.660	33.800	34.000	31.842	74
2025-02-03	33.560	33.560	32.820	33.560	31.430	500
2025-01-31	33.500	34.160	33.460	34.160	31.992	22,571
2025-01-30	33.830	34.760	33.080	33.540	31.412	1,592
2025-01-29	33.900	34.720	33.900	33.940	31.786	430
2025-01-28	31.930	32.780	31.060	32.720	30.644	95
2025-01-27	32.280	32.280	31.940	31.940	29.913	93
2025-01-24	32.260	32.740	32.260	32.480	30.419	279
2025-01-23	32.150	32.280	32.150	32.150	30.110	56
2025-01-22	31.820	32.060	31.820	32.060	30.026	21
2025-01-21	32.000	32.160	31.640	31.760	29.745	31
2025-01-20	31.860	32.220	31.860	32.120	30.082	31
2025-01-17	31.400	31.900	31.400	31.670	29.660	22
2025-01-16	29.870	31.020	29.700	30.820	28.864	82
2025-01-15	28.860	29.320	28.620	29.170	27.319	728
2025-01-14	28.900	29.000	28.550	28.550	26.738	323
2025-01-13	28.760	28.760	28.360	28.730	26.907	20
2025-01-10	28.930	28.930	28.930	28.930	27.094	0
2025-01-09	29.900	29.900	29.550	29.550	27.675	6
2025-01-08	29.750	29.750	29.560	29.750	27.862	16
2025-01-07	29.840	29.840	29.840	29.840	27.946	0
2025-01-06	29.900	29.930	29.900	29.930	28.031	3
2025-01-03	29.790	29.790	29.720	29.790	27.900	0
2025-01-02	29.920	29.940	29.720	29.870	27.974	5
2024-12-31	30.270	30.270	30.270	30.270	28.349	0
2024-12-30	29.980	30.400	28.880	30.270	28.349	915
2024-12-27	29.840	30.300	29.800	30.300	28.377	322
2024-12-24	29.450	29.450	29.450	29.450	27.581	0
2024-12-23	29.540	29.770	29.540	29.770	27.881	3
2024-12-20	29.410	29.540	28.820	29.540	27.665	4
2024-12-19	29.540	29.540	28.580	29.350	27.487	8
2024-12-18	29.980	29.980	29.930	29.930	28.031	32
2024-12-17	29.680	29.710	29.100	29.710	27.825	3
2024-12-16	30.050	30.060	29.920	30.060	28.152	441
2024-12-13	30.240	30.560	30.020	30.240	28.321	12
2024-12-12	30.680	30.740	30.300	30.300	28.377	298
2024-12-11	30.240	30.520	30.240	30.480	28.546	9
2024-12-10	29.960	30.080	29.280	30.010	28.106	2
2024-12-09	29.840	30.480	29.840	30.210	28.293	23,039
2024-12-06	29.300	29.800	29.300	29.570	27.694	1,179
2024-12-05	29.070	29.300	28.960	29.100	27.253	1,729
2024-12-04	28.800	28.990	28.800	28.990	27.150	40
2024-12-03	28.410	29.000	28.340	28.630	26.813	213
2024-12-02	27.860	28.380	27.640	28.330	26.532	125
2024-11-29	28.160	28.270	28.160	28.270	26.476	11
2024-11-28	27.960	28.100	27.960	28.090	26.307	335
2024-11-27	27.920	27.920	27.700	27.920	26.148	179
2024-11-26	27.940	27.940	27.940	27.940	26.167	0

← NewerPage 8 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.