De Longhi SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	28.180	28.940	27.540	28.040	26.261	14,760
2024-11-22	28.020	28.100	27.220	27.890	26.120	306
2024-11-21	27.260	27.260	27.200	27.260	25.530	17
2024-11-20	27.970	27.970	27.700	27.970	26.195	19
2024-11-19	28.930	29.160	28.080	28.340	26.542	47
2024-11-18	28.940	29.100	28.240	28.550	26.738	596
2024-11-15	29.420	29.420	28.940	29.090	27.244	105
2024-11-14	29.770	30.040	29.280	29.850	27.956	855
2024-11-13	28.260	29.900	28.260	29.550	27.675	1,123
2024-11-12	28.800	30.000	28.020	28.020	26.242	160
2024-11-11	27.960	29.080	27.960	28.930	27.094	109
2024-11-08	27.640	27.640	27.640	27.640	25.886	0
2024-11-07	27.440	27.440	27.440	27.440	25.699	0
2024-11-06	28.220	28.260	26.560	26.560	24.875	193
2024-11-05	28.450	28.460	27.890	27.890	26.120	46
2024-11-04	28.740	28.740	28.120	28.320	26.523	585
2024-11-01	28.730	28.820	28.640	28.650	26.832	124
2024-10-31	28.800	28.900	28.440	28.790	26.963	3
2024-10-30	29.290	29.360	28.580	28.660	26.841	1,895
2024-10-29	29.160	29.160	28.800	29.080	27.235	1,316
2024-10-28	29.340	29.340	28.920	28.960	27.122	1,215
2024-10-25	29.160	29.560	29.160	29.400	27.534	1,154
2024-10-24	28.160	29.720	28.120	29.360	27.497	16
2024-10-23	26.410	27.700	26.320	27.630	25.877	308
2024-10-22	26.480	26.480	26.190	26.190	24.528	72,007
2024-10-21	26.780	26.780	26.400	26.530	24.846	471
2024-10-18	26.780	26.980	26.780	26.980	25.268	4
2024-10-17	26.780	26.780	26.660	26.720	25.024	511
2024-10-16	26.890	26.890	26.700	26.890	25.184	1,597
2024-10-15	26.760	26.760	26.630	26.630	24.940	253
2024-10-14	26.950	26.950	26.860	26.950	25.240	118
2024-10-11	26.970	27.140	26.890	26.890	25.184	360
2024-10-10	26.840	27.020	26.840	26.860	25.156	663
2024-10-09	26.970	26.970	26.880	26.970	25.259	600
2024-10-08	26.920	26.920	26.800	26.920	25.212	94
2024-10-07	27.240	27.260	27.240	27.240	25.511	32
2024-10-04	26.840	27.370	26.840	27.370	25.633	209
2024-10-03	27.120	27.120	26.590	26.590	24.903	3
2024-10-02	27.280	27.360	27.000	27.180	25.455	8
2024-10-01	27.610	27.640	27.120	27.120	25.399	120
2024-09-30	27.660	27.660	27.460	27.550	25.802	4
2024-09-27	27.290	27.800	27.200	27.740	25.980	268
2024-09-26	27.400	27.510	27.400	27.510	25.764	70
2024-09-25	27.110	27.440	26.930	26.930	25.221	61
2024-09-24	27.130	27.380	27.120	27.280	25.549	88
2024-09-23	26.810	26.820	26.810	26.810	25.109	3
2024-09-20	27.435	27.435	26.560	26.560	24.875	25,169
2024-09-19	27.710	27.900	27.400	27.880	26.111	1,745
2024-09-18	27.590	28.160	27.580	27.910	26.139	781,100
2024-09-17	27.320	27.640	27.320	27.640	25.886	351
2024-09-16	27.040	27.040	26.830	26.830	25.127	20
2024-09-13	27.060	27.420	27.060	27.180	25.455	194
2024-09-12	26.600	26.920	26.360	26.740	25.043	2,548
2024-09-11	26.560	26.560	25.800	25.950	24.303	2,179
2024-09-10	26.760	26.760	26.440	26.670	24.978	2,094
2024-09-09	26.680	26.770	26.680	26.770	25.071	2
2024-09-06	26.350	26.350	26.350	26.350	24.678	0
2024-09-05	27.050	27.050	27.050	27.050	25.333	0
2024-09-04	27.490	27.490	27.280	27.490	25.746	99
2024-09-03	28.040	28.140	27.780	27.780	26.017	61

← NewerPage 9 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.