0E5M.L - De'Longhi S.p.A.

LSE - LSE Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 June 202318.1718.1718.1718.1718.17-
31 May 202318.4218.3818.3818.3818.389
30 May 202318.7218.8218.5818.5818.581,323
26 May 202318.9318.9318.9318.9318.93-
25 May 202319.1818.6618.6618.6618.66565
24 May 202319.1719.1719.1719.1719.17-
23 May 202319.9119.9119.9119.9119.91-
22 May 202320.4220.0820.0820.0820.085
22 May 20230.48 Dividend
19 May 202320.9820.8820.8820.8820.4011
18 May 202321.0420.9420.9420.9420.46396
17 May 202320.9020.9420.9420.9420.4666
16 May 202321.4321.0420.9621.0120.52303
15 May 202321.5021.4421.3121.3120.82526
12 May 202321.1221.4621.3821.4620.962,495
11 May 202320.8021.1720.9621.1720.68918
10 May 202320.8820.8420.8420.8420.36528
09 May 202321.0621.2020.9220.9220.44371
05 May 202320.5721.0421.0120.8320.352,566
04 May 202320.5820.5820.5820.5820.11-
03 May 202321.2221.0921.0921.0920.604,980
02 May 202320.8021.1021.0421.1020.6117
28 Apr 202320.9420.9420.9420.9420.46-
27 Apr 202320.0820.1620.1620.1619.701
26 Apr 202320.0420.2220.2020.2219.766
25 Apr 202320.2920.3020.2020.2019.7427,717
24 Apr 202320.4220.4220.4220.4219.95-
21 Apr 202320.0920.2220.2220.2219.7616
20 Apr 202320.3920.4019.9820.0419.582,764
19 Apr 202321.6621.2820.3620.3619.892,397
18 Apr 202321.7221.6021.5021.5021.011,341
17 Apr 202321.6621.8821.8821.8821.383
14 Apr 202321.5721.9021.7621.8421.342,964
13 Apr 202321.7521.7521.7521.7521.25-
12 Apr 202321.2121.5621.2421.3220.83795
11 Apr 202321.4121.3821.1621.2120.721,499
06 Apr 202321.2521.1621.1621.1620.67327
05 Apr 202321.2121.2821.2621.2820.7990
04 Apr 202321.5721.7621.2421.5121.028,242
03 Apr 202321.1821.6821.4821.4820.99569
31 Mar 202321.2121.1421.1221.1420.65666
30 Mar 202320.9821.3821.2021.2920.8014,714
29 Mar 202320.8021.1220.8820.8820.401,146
28 Mar 202320.8320.7820.6620.7220.24278
27 Mar 202321.0221.0220.7820.8620.382,155
24 Mar 202321.9421.3621.1221.1820.69821
23 Mar 202322.1322.1322.0422.0721.5790,589
22 Mar 202322.3322.2322.1422.1421.63546
21 Mar 202322.5222.6522.5622.6522.13919
20 Mar 202321.1022.4822.0022.1521.647,367
17 Mar 202321.7921.7021.1821.1820.691,094
16 Mar 202322.7421.6621.5821.5821.08628
15 Mar 202323.1822.8222.3022.3221.811,559
14 Mar 202322.5323.3222.6223.2622.7392,254
13 Mar 202323.2423.0022.0022.0021.504,336
10 Mar 202322.8523.2022.5223.2022.677,769
09 Mar 202323.0523.9823.0823.5523.0015,523
08 Mar 202323.0222.6222.6222.6222.101,640
07 Mar 202323.4623.5823.4823.4822.9467
06 Mar 202323.6223.6423.4623.4622.921,019
03 Mar 202323.5023.5023.5023.5022.96-
02 Mar 202323.4823.7623.4023.5423.001,765
01 Mar 202323.7524.0823.6023.6023.065,229
28 Feb 202323.5523.7423.7423.7423.1914
27 Feb 202323.3423.6423.2623.5523.019,774
24 Feb 202322.8923.3623.1223.1222.591,324
23 Feb 202321.8022.8822.4422.8822.35356
22 Feb 202321.8621.8621.4821.8621.35652
21 Feb 202321.6421.9421.9421.9421.445
20 Feb 202321.5721.7221.4821.6821.181,267
17 Feb 202321.9421.8821.5021.5021.017,521
16 Feb 202321.9922.1021.6221.9421.4410,262
15 Feb 202322.0022.0221.6622.0221.51320
14 Feb 202321.6221.9821.3221.9821.474,523
13 Feb 202321.5421.9821.6221.6221.122,569
10 Feb 202322.1722.1421.4621.5221.031,455
09 Feb 202321.3122.1621.9422.1621.65689
08 Feb 202321.4721.5421.5421.5421.0432
07 Feb 202321.3321.4621.4021.4020.91125
06 Feb 202321.1821.4221.2821.3220.834,188
03 Feb 202321.1221.1220.9620.9820.50218
02 Feb 202321.1221.1820.9421.1620.671,786
01 Feb 202320.9821.5421.1021.1220.631,908
31 Jan 202320.6221.0421.0421.0420.56161
30 Jan 202321.0721.1220.6420.6420.17220
27 Jan 202321.4821.2820.9220.9720.4918,149
26 Jan 202321.5721.7221.4821.5421.04234
25 Jan 202321.9621.5221.4621.5221.03877
24 Jan 202322.2122.2422.2422.2421.73266
23 Jan 202322.5122.3022.2222.2421.73598
20 Jan 202322.6422.8622.6222.6422.123,869
19 Jan 202323.0522.9222.4022.7022.181,290
18 Jan 202322.9623.0622.8822.9222.39428
17 Jan 202322.8422.9622.8622.9222.393,944
16 Jan 202322.7822.8822.5422.5622.04623
13 Jan 202322.8522.7822.3822.7822.2629,494
12 Jan 202322.9922.9222.6422.7822.261,271
11 Jan 202323.2623.5622.4823.1822.65131,070
10 Jan 202323.6523.4623.1823.3522.8120,104
09 Jan 202322.3623.7823.0623.7823.233,903
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...