Australia markets closed

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

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
18.02-0.60 (-3.21%)
As of 05:35PM BST. Market open.
Time period:
25 Sept 2022 - 25 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 2023------
21 Sept 202321.8522.0221.5021.5021.50403
20 Sept 202322.1022.1022.0422.1022.101,413
19 Sept 202322.4822.2622.0222.0822.08821
18 Sept 202322.0922.4622.2822.3222.322,273
15 Sept 202322.5422.7422.0822.3222.3216,943
14 Sept 202322.0522.6222.0022.5022.505,972
13 Sept 202322.6822.3021.9822.3022.306,200
12 Sept 202323.4523.1622.2622.3622.367,979
11 Sept 202323.0123.3423.0823.2023.207,422
08 Sept 202323.5223.4022.8623.1423.1410,766
07 Sept 202323.2023.4423.0023.2623.263,327
06 Sept 202324.8124.7222.7022.8622.862,383
05 Sept 202324.6924.7424.7024.7424.741,082
04 Sept 202324.4325.1224.8824.8824.881,630
01 Sept 202324.7624.7324.3824.6824.685,419
31 Aug 202324.5424.3824.0824.3824.382,741
30 Aug 202323.9524.5024.1424.4824.482,457
29 Aug 202323.8124.1023.6824.1024.101,856
25 Aug 202323.2023.5223.3223.3223.322,965
24 Aug 202323.0323.3823.2623.3823.382,229
23 Aug 202323.3123.3422.8223.0023.003,204
22 Aug 202323.6323.2822.9623.2823.281,088
21 Aug 202323.3023.8023.2823.2823.281,756
18 Aug 202323.2423.6223.1023.3223.324,590
17 Aug 202323.3623.8023.3823.3823.381,162
16 Aug 202323.7223.7223.7223.7223.72-
15 Aug 202323.7123.7123.7123.7123.71-
14 Aug 202323.6823.9223.7623.7623.761,819
11 Aug 202323.5023.6623.6623.6623.66288
10 Aug 202323.4223.4623.4623.4623.4699
09 Aug 202323.2823.2823.2823.2823.28-
08 Aug 202323.4123.5423.4023.4423.443,115
07 Aug 202323.4223.4223.4223.4223.42-
04 Aug 202323.6923.2022.9622.9622.96615
03 Aug 202323.3323.5423.2623.5423.54204
02 Aug 202322.9123.2423.2223.2223.2212
01 Aug 202323.0823.0223.0223.0223.02400
31 July 202322.0423.5622.6423.2023.204,996
28 July 202321.7022.1021.7022.1022.10895
27 July 202320.8821.9421.0221.7421.742,283
26 July 202320.4920.7820.7620.7620.76170
25 July 202320.5820.5820.5820.5820.58-
24 July 202320.5920.6920.6920.6920.699,868
21 July 202320.5220.7220.4620.5820.585,002
20 July 202321.0221.0420.5020.5620.564,404
19 July 202321.2821.2820.8821.0421.044,677
18 July 202321.1121.1121.1121.1121.11-
17 July 202321.5221.2521.0821.2521.2511,957
14 July 202321.6421.8221.5821.8021.8030,167
13 July 202321.3421.9521.4821.5621.5639,861
12 July 202320.0521.2420.5221.2421.24868
11 July 202319.6520.1820.0220.0220.024,870
10 July 202318.9019.4419.2619.4419.444,593
07 July 202319.0518.9218.9118.9218.92351
06 July 202319.6519.4018.9818.9818.98717
05 July 202319.9420.0219.7219.7219.72927
04 July 202319.7519.9719.9719.9719.97200
03 July 202320.0820.2219.6519.6519.651,209
30 June 202319.7420.2219.9920.0620.069,915
29 June 202319.4219.7219.6219.6219.6214,464
28 June 202319.3519.6219.4819.6219.622,012
27 June 202319.0819.1919.1619.1919.19164
26 June 202318.8919.1919.1919.1919.191,736
23 June 202318.9718.9718.9718.9718.97-
22 June 202318.9018.8118.8118.8118.8186
21 June 202318.9519.0418.8919.0419.04471
20 June 202319.0519.1819.0019.0019.00301
19 June 2023------
16 June 202318.8919.1818.9919.1219.12751
15 June 202318.8218.8218.8218.8218.82-
14 June 202319.4319.7719.4919.4919.491,370
13 June 202318.3118.9118.5418.8518.85700
12 June 202317.9918.2818.2818.2818.28336
09 June 202318.2018.0217.9117.9717.973,013
08 June 202317.9817.9817.9817.9817.98-
07 June 202318.0818.2417.9818.1018.101,649
06 June 202318.1918.0318.0318.0318.0339
05 June 202318.1618.1618.1618.1618.16-
02 June 202318.2418.2418.2418.2418.24-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...