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:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Apr 2024	29.60	31.66	30.00	31.42	31.42	15
22 Apr 2024	30.01	29.78	29.78	29.78	29.78	4
19 Apr 2024	29.43	29.70	29.64	29.64	29.64	223
18 Apr 2024	29.66	29.66	29.66	29.66	29.66	-
17 Apr 2024	29.81	29.81	29.81	29.81	29.81	-
16 Apr 2024	30.21	30.00	29.12	29.12	29.12	54
15 Apr 2024	30.11	30.24	30.04	30.08	30.08	229
12 Apr 2024	30.20	30.40	30.40	30.40	30.40	1,040
11 Apr 2024	29.98	30.28	29.98	30.08	30.08	5,425
10 Apr 2024	30.99	31.34	30.48	30.48	30.48	7,789
09 Apr 2024	31.95	32.00	31.24	31.24	31.24	10,830
08 Apr 2024	32.34	31.90	31.90	31.90	31.90	179
05 Apr 2024	32.36	32.10	31.88	32.06	32.06	268
04 Apr 2024	31.48	31.92	31.64	31.92	31.92	243
03 Apr 2024	31.54	31.54	31.54	31.54	31.54	-
02 Apr 2024	32.20	32.28	31.94	32.06	32.06	362
28 Mar 2024	32.19	32.20	32.06	32.06	32.06	992
27 Mar 2024	32.03	32.06	31.96	31.96	31.96	344
26 Mar 2024	32.17	32.26	31.98	32.12	32.12	1,297
25 Mar 2024	30.97	32.04	31.66	32.04	32.04	1,102
22 Mar 2024	31.97	31.81	31.80	31.81	31.81	2,770
21 Mar 2024	32.00	32.34	32.10	32.16	32.16	314
20 Mar 2024	32.38	32.34	32.24	32.24	32.24	1
19 Mar 2024	32.75	32.14	31.60	32.06	32.06	865
18 Mar 2024	32.79	32.79	32.79	32.79	32.79	-
15 Mar 2024	32.86	33.16	32.58	32.58	32.58	331
14 Mar 2024	32.49	33.19	33.00	33.19	33.19	2,102
13 Mar 2024	32.00	33.75	32.10	33.75	33.75	5,876
12 Mar 2024	30.25	32.22	30.88	32.22	32.22	161
11 Mar 2024	30.03	30.42	29.34	30.42	30.42	1,985
08 Mar 2024	30.70	30.12	29.80	30.08	30.08	388
07 Mar 2024	30.06	30.78	30.10	30.78	30.78	5,969
06 Mar 2024	29.68	29.94	29.76	29.94	29.94	19
05 Mar 2024	29.84	30.04	29.68	29.89	29.89	5,236
04 Mar 2024	28.99	29.38	28.84	29.38	29.38	153
01 Mar 2024	28.45	28.92	28.46	28.92	28.92	204
29 Feb 2024	28.45	28.72	28.37	28.46	28.46	13,752
28 Feb 2024	28.56	28.74	28.34	28.34	28.34	8
27 Feb 2024	29.14	29.14	28.26	28.44	28.44	1,741
26 Feb 2024	29.21	29.14	29.08	29.14	29.14	461
23 Feb 2024	28.59	29.06	28.94	29.02	29.02	297
22 Feb 2024	28.63	28.62	28.52	28.52	28.52	36
21 Feb 2024	27.97	28.16	27.86	28.16	28.16	90
20 Feb 2024	27.90	27.84	27.72	27.84	27.84	3
19 Feb 2024	28.07	28.06	27.92	28.02	28.02	4
16 Feb 2024	28.27	28.20	28.10	28.15	28.15	10,246
15 Feb 2024	27.95	28.30	28.16	28.16	28.16	158
14 Feb 2024	28.07	28.22	28.14	28.22	28.22	728
13 Feb 2024	28.84	28.70	28.70	28.70	28.70	2
12 Feb 2024	29.04	28.64	28.64	28.64	28.64	1
09 Feb 2024	29.01	28.80	28.48	28.48	28.48	22
08 Feb 2024	29.55	29.45	29.30	29.45	29.45	1,240
07 Feb 2024	29.96	30.04	29.38	29.38	29.38	2,622
06 Feb 2024	29.90	29.90	29.90	29.90	29.90	-
05 Feb 2024	29.66	29.66	29.54	29.58	29.58	647
02 Feb 2024	29.92	29.92	29.92	29.92	29.92	-
01 Feb 2024	30.37	29.98	29.81	29.81	29.81	820
31 Jan 2024	29.60	30.38	30.06	30.10	30.10	1,573
30 Jan 2024	29.68	29.70	29.36	29.70	29.70	84
29 Jan 2024	29.74	29.80	29.28	29.28	29.28	10
26 Jan 2024	31.39	31.46	29.50	29.98	29.98	2,835
25 Jan 2024	30.50	31.16	30.62	31.06	31.06	2,996
24 Jan 2024	-	-	-	-	-	-
23 Jan 2024	-	-	-	-	-	-
22 Jan 2024	29.87	30.20	30.20	30.20	30.20	996
19 Jan 2024	29.83	29.83	29.83	29.83	29.83	-
18 Jan 2024	29.80	29.76	29.76	29.76	29.76	42
17 Jan 2024	29.59	29.70	29.56	29.70	29.70	308
16 Jan 2024	29.82	29.82	29.34	29.34	29.34	316
15 Jan 2024	30.65	30.10	29.88	30.10	30.10	517
12 Jan 2024	30.66	30.78	30.70	30.72	30.72	2,045
11 Jan 2024	31.18	31.28	30.78	30.82	30.82	50,425
10 Jan 2024	30.64	31.21	30.52	30.55	30.55	139,980
09 Jan 2024	30.30	30.56	30.40	30.50	30.50	1
08 Jan 2024	29.60	29.90	29.76	29.76	29.76	1,053
05 Jan 2024	29.60	29.90	29.14	29.25	29.25	8,721
04 Jan 2024	29.02	29.60	29.20	29.56	29.56	5,222
03 Jan 2024	30.25	29.78	28.72	28.72	28.72	406
02 Jan 2024	30.58	30.76	30.32	30.60	30.60	180
29 Dec 2023	30.39	30.92	30.56	30.56	30.56	1,045
28 Dec 2023	30.31	30.78	30.58	30.58	30.58	715
27 Dec 2023	30.60	30.80	30.26	30.26	30.26	328
22 Dec 2023	30.07	30.82	30.56	30.64	30.64	1,477
21 Dec 2023	29.68	30.06	29.74	29.85	29.85	1,481
20 Dec 2023	29.51	29.53	29.53	29.53	29.53	66
19 Dec 2023	29.19	29.78	29.42	29.49	29.49	182
18 Dec 2023	29.75	29.35	29.08	29.35	29.35	905
15 Dec 2023	29.20	29.94	29.32	29.34	29.34	3,266
14 Dec 2023	28.64	29.40	28.92	29.34	29.34	3,969
13 Dec 2023	28.91	28.50	28.50	28.50	28.50	53
12 Dec 2023	28.93	29.10	28.94	29.08	29.08	5,499
11 Dec 2023	29.06	29.06	29.06	29.06	29.06	-
08 Dec 2023	28.80	29.12	28.72	29.08	29.08	1,666
07 Dec 2023	28.47	28.82	28.80	28.82	28.82	1,986
06 Dec 2023	28.38	28.56	28.56	28.56	28.56	64
05 Dec 2023	28.15	28.52	28.30	28.52	28.52	18,501
04 Dec 2023	27.79	28.30	28.20	28.26	28.26	15,334
01 Dec 2023	28.44	28.12	27.96	28.12	28.12	322
30 Nov 2023	27.98	28.06	27.64	28.00	28.00	529
29 Nov 2023	27.07	27.84	27.50	27.70	27.70	782
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

AUD/USD0.6499+0.0010(+0.15%)

ASX 2007,683.00-0.50(-0.01%)

OIL82.90-0.46(-0.55%)

GOLD2,329.30-12.80(-0.55%)

Bitcoin AUD102,278.27+833.60(+0.82%)

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

ALL ORDS
7,937.50
-0.40(-0.01%)

AUD/USD
0.6499
+0.0010(+0.15%)

ASX 200
7,683.00
-0.50(-0.01%)

OIL
82.90
-0.46(-0.55%)

GOLD
2,329.30
-12.80(-0.55%)

Bitcoin AUD
102,278.27
+833.60(+0.82%)