Australia markets open in 9 hours 34 minutes

De'Longhi S.p.A. (0E5M.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
18.02-0.60 (-3.21%)
At close: 05:35PM BST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 202432.6732.6031.6032.1632.161,304
20 June 202431.4632.9432.9032.9032.901
19 June 202432.4832.3232.3232.3232.32124
18 June 202431.5832.3031.7032.2032.201,135
17 June 202431.0332.0031.7832.0032.002,343
14 June 202430.8530.8530.8530.8530.85-
13 June 202432.6532.6532.6532.6532.65-
12 June 202432.3932.3932.3932.3932.39-
11 June 202431.8532.0231.8032.0232.02113
10 June 202432.0531.9431.5831.5831.586
07 June 202432.7032.6232.1232.1432.143,572
06 June 202432.9232.8632.6632.6632.66165
05 June 202431.7532.1231.8832.1232.12158
04 June 202432.0731.8631.4831.4831.482
03 June 202432.3732.5031.9031.9031.9012
31 May 202432.7832.2232.2232.2232.227,583
30 May 202432.0132.5232.1832.4132.4142,682
29 May 202432.7533.4032.3632.3632.3667,797
28 May 202432.1733.1632.4932.7632.76245,553
24 May 202430.6530.9030.7030.9630.968
23 May 202431.3031.3230.9830.9830.985,239
22 May 202430.9130.9430.5030.5030.502
21 May 202430.8931.0231.0231.0231.02376
20 May 202430.8331.0230.7831.0231.026
20 May 20240.67 Dividend
17 May 202431.4031.3030.8831.1030.436
16 May 202432.4031.6631.3031.3030.6337
15 May 202432.3632.7832.5432.6231.9261
14 May 202431.5332.4831.7432.4831.783
13 May 202433.5533.2431.7031.7031.02431
10 May 202432.7334.1233.2033.9833.25551
09 May 202432.8832.8032.7032.7032.003
08 May 202432.9732.9632.9632.9632.2519,168
07 May 202433.0833.2832.5432.8832.1710
03 May 202431.1731.6031.5031.4130.73135
02 May 202431.4631.0431.0431.0430.3731
01 May 202430.9930.9930.9930.9930.32-
30 Apr 202431.7931.9630.8630.8630.201,817
29 Apr 202431.4531.4531.4531.4530.77-
26 Apr 202431.2031.2031.2031.2030.53-
25 Apr 202431.1430.6630.6230.6229.961
24 Apr 202431.5031.5831.2231.2230.552
23 Apr 202429.6031.6630.0031.4230.7415
22 Apr 202430.0129.7829.7829.7829.144
19 Apr 202429.4329.7029.6429.6429.00223
18 Apr 202429.6629.6629.6629.6629.02-
17 Apr 202429.8129.8129.8129.8129.17-
16 Apr 202430.2130.0029.1229.1228.4954
15 Apr 202430.1130.2430.0430.0829.43229
12 Apr 202430.2030.4030.4030.4029.751,040
11 Apr 202429.9830.2829.9830.0829.435,425
10 Apr 202430.9931.3430.4830.4829.827,789
09 Apr 202431.9532.0031.2431.2430.5710,830
08 Apr 202432.3431.9031.9031.9031.21179
05 Apr 202432.3632.1031.8832.0631.37268
04 Apr 202431.4831.9231.6431.9231.23243
03 Apr 202431.5431.5431.5431.5430.86-
02 Apr 202432.2032.2831.9432.0631.37362
28 Mar 202432.1932.2032.0632.0631.37992
27 Mar 202432.0332.0631.9631.9631.27344
26 Mar 202432.1732.2631.9832.1231.431,297
25 Mar 202430.9732.0431.6632.0431.351,102
22 Mar 202431.9731.8131.8031.8131.122,770
21 Mar 202432.0032.3432.1032.1631.47314
20 Mar 202432.3832.3432.2432.2431.551
19 Mar 202432.7532.1431.6032.0631.37865
18 Mar 202432.7932.7932.7932.7932.08-
15 Mar 202432.8633.1632.5832.5831.88331
14 Mar 202432.4933.1933.0033.1932.472,102
13 Mar 202432.0033.7532.1033.7533.035,876
12 Mar 202430.2532.2230.8832.2231.53161
11 Mar 202430.0330.4229.3430.4229.761,985
08 Mar 202430.7030.1229.8030.0829.43388
07 Mar 202430.0630.7830.1030.7830.125,969
06 Mar 202429.6829.9429.7629.9429.2919
05 Mar 202429.8430.0429.6829.8929.255,236
04 Mar 202428.9929.3828.8429.3828.75153
01 Mar 202428.4528.9228.4628.9228.30204
29 Feb 202428.4528.7228.3728.4627.8513,752
28 Feb 202428.5628.7428.3428.3427.738
27 Feb 202429.1429.1428.2628.4427.831,741
26 Feb 202429.2129.1429.0829.1428.51461
23 Feb 202428.5929.0628.9429.0228.39297
22 Feb 202428.6328.6228.5228.5227.9136
21 Feb 202427.9728.1627.8628.1627.5590
20 Feb 202427.9027.8427.7227.8427.243
19 Feb 202428.0728.0627.9228.0227.424
16 Feb 202428.2728.2028.1028.1527.5510,246
15 Feb 202427.9528.3028.1628.1627.55158
14 Feb 202428.0728.2228.1428.2227.61728
13 Feb 202428.8428.7028.7028.7028.082
12 Feb 202429.0428.6428.6428.6428.021
09 Feb 202429.0128.8028.4828.4827.8722
08 Feb 202429.5529.4529.3029.4528.821,240
07 Feb 202429.9630.0429.3829.3828.752,622
06 Feb 202429.9029.9029.9029.9029.26-
05 Feb 202429.6629.6629.5429.5828.94647
02 Feb 202429.9229.9229.9229.9229.28-
01 Feb 202430.3729.9829.8129.8129.17820
31 Jan 202429.6030.3830.0630.1029.451,573
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...