De Longhi SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	43.720	43.720	41.080	43.720	43.720	2
2026-10-16	41.080	44.010	41.080	44.010	44.010	3
2026-10-15	40.930	41.820	40.930	41.740	41.740	49,588
2026-10-14	41.140	41.740	41.080	41.080	41.080	21,144
2026-10-13	40.470	41.260	40.220	40.799	40.799	2,654
2026-10-12	40.820	41.000	40.060	40.060	40.060	2,213
2026-10-09	40.560	41.060	40.560	40.970	40.970	1,053
2026-10-08	39.570	39.960	39.320	39.500	39.500	7,328
2026-10-07	39.960	39.960	39.640	39.760	39.760	926
2026-10-06	40.080	40.080	40.080	40.080	40.080	4
2026-10-05	39.370	40.140	38.560	38.560	38.560	15
2026-10-02	39.220	39.220	39.220	39.220	39.220	0
2026-10-01	40.490	40.760	38.720	38.940	38.940	69
2026-09-30	40.360	40.840	40.280	40.280	40.280	339
2026-09-29	40.550	40.620	40.170	40.170	40.170	230
2026-09-28	40.300	40.810	40.300	40.810	40.810	160
2026-09-25	39.620	39.750	39.620	39.750	39.750	87
2026-09-24	39.460	39.500	39.390	39.390	39.390	1
2026-09-23	39.690	40.580	38.800	39.710	39.710	9,251
2026-09-22	39.390	40.140	39.280	39.400	39.400	180
2026-09-21	38.930	39.920	38.860	39.380	39.380	460
2026-09-18	39.420	39.420	38.740	39.020	39.020	189
2026-09-17	39.520	39.840	39.180	39.410	39.410	2,725
2026-09-16	39.200	39.260	38.420	39.010	39.010	723
2026-09-15	38.880	38.880	38.440	38.440	38.440	2,412
2026-09-14	39.420	39.420	38.840	38.840	38.840	1,216
2026-09-11	39.560	39.560	39.430	39.460	39.460	356
2026-09-10	39.380	39.380	39.040	39.040	39.040	89
2026-09-09	39.870	40.220	39.450	39.450	39.450	456
2026-09-08	40.410	40.560	40.400	40.500	40.500	104
2026-09-07	40.210	40.260	39.440	40.260	40.260	235
2026-09-04	40.080	40.480	38.980	40.390	40.390	44
2026-09-03	39.960	39.960	39.680	39.840	39.840	3,265
2026-09-02	41.580	41.580	40.060	40.130	40.130	2,272
2026-09-01	42.470	43.100	41.400	41.620	41.620	618
2026-08-28	40.590	41.520	40.590	40.590	40.590	2
2026-08-27	41.490	41.720	40.980	41.490	41.490	99,545
2026-08-26	41.250	41.800	41.250	41.800	41.800	9,519
2026-08-25	40.840	40.860	40.620	40.860	40.860	1,642
2026-08-24	40.670	40.760	40.430	40.760	40.760	13,401
2026-08-21	40.020	40.500	40.000	40.390	40.390	9
2026-08-20	39.890	40.620	39.800	39.800	39.800	184
2026-08-19	39.880	39.880	39.360	39.570	39.570	7,784
2026-08-18	39.780	39.820	39.500	39.500	39.500	82
2026-08-17	39.960	39.960	39.960	39.960	39.960	314
2026-08-14	40.570	40.570	40.200	40.570	40.570	530
2026-08-13	40.590	40.610	40.300	40.610	40.610	2,457
2026-08-12	41.370	41.480	40.390	40.390	40.390	0
2026-08-11	40.860	41.500	40.380	41.500	41.500	844
2026-08-10	40.700	41.160	40.700	40.950	40.950	665
2026-08-07	41.260	41.260	40.700	40.800	40.800	176
2026-08-06	41.600	41.600	41.100	41.150	41.150	30
2026-08-05	40.240	42.000	40.240	40.240	40.240	181
2026-08-04	40.710	41.000	40.020	41.000	41.000	355
2026-08-03	40.660	41.620	40.660	40.660	40.660	48
2026-07-31	40.400	40.660	40.400	40.630	40.630	545
2026-07-30	39.360	40.960	39.300	39.970	39.970	21,129
2026-07-29	39.280	40.140	39.280	39.400	39.400	30,500
2026-07-28	38.900	39.360	38.900	39.100	39.100	404
2026-07-27	38.950	39.640	38.820	38.820	38.820	412

Page 1 of 5 · 253 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.