Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sept 2023	-	-	-	-	-	-
21 Sept 2023	21.85	22.02	21.50	21.50	21.50	403
20 Sept 2023	22.10	22.10	22.04	22.10	22.10	1,413
19 Sept 2023	22.48	22.26	22.02	22.08	22.08	821
18 Sept 2023	22.09	22.46	22.28	22.32	22.32	2,273
15 Sept 2023	22.54	22.74	22.08	22.32	22.32	16,943
14 Sept 2023	22.05	22.62	22.00	22.50	22.50	5,972
13 Sept 2023	22.68	22.30	21.98	22.30	22.30	6,200
12 Sept 2023	23.45	23.16	22.26	22.36	22.36	7,979
11 Sept 2023	23.01	23.34	23.08	23.20	23.20	7,422
08 Sept 2023	23.52	23.40	22.86	23.14	23.14	10,766
07 Sept 2023	23.20	23.44	23.00	23.26	23.26	3,327
06 Sept 2023	24.81	24.72	22.70	22.86	22.86	2,383
05 Sept 2023	24.69	24.74	24.70	24.74	24.74	1,082
04 Sept 2023	24.43	25.12	24.88	24.88	24.88	1,630
01 Sept 2023	24.76	24.73	24.38	24.68	24.68	5,419
31 Aug 2023	24.54	24.38	24.08	24.38	24.38	2,741
30 Aug 2023	23.95	24.50	24.14	24.48	24.48	2,457
29 Aug 2023	23.81	24.10	23.68	24.10	24.10	1,856
25 Aug 2023	23.20	23.52	23.32	23.32	23.32	2,965
24 Aug 2023	23.03	23.38	23.26	23.38	23.38	2,229
23 Aug 2023	23.31	23.34	22.82	23.00	23.00	3,204
22 Aug 2023	23.63	23.28	22.96	23.28	23.28	1,088
21 Aug 2023	23.30	23.80	23.28	23.28	23.28	1,756
18 Aug 2023	23.24	23.62	23.10	23.32	23.32	4,590
17 Aug 2023	23.36	23.80	23.38	23.38	23.38	1,162
16 Aug 2023	23.72	23.72	23.72	23.72	23.72	-
15 Aug 2023	23.71	23.71	23.71	23.71	23.71	-
14 Aug 2023	23.68	23.92	23.76	23.76	23.76	1,819
11 Aug 2023	23.50	23.66	23.66	23.66	23.66	288
10 Aug 2023	23.42	23.46	23.46	23.46	23.46	99
09 Aug 2023	23.28	23.28	23.28	23.28	23.28	-
08 Aug 2023	23.41	23.54	23.40	23.44	23.44	3,115
07 Aug 2023	23.42	23.42	23.42	23.42	23.42	-
04 Aug 2023	23.69	23.20	22.96	22.96	22.96	615
03 Aug 2023	23.33	23.54	23.26	23.54	23.54	204
02 Aug 2023	22.91	23.24	23.22	23.22	23.22	12
01 Aug 2023	23.08	23.02	23.02	23.02	23.02	400
31 July 2023	22.04	23.56	22.64	23.20	23.20	4,996
28 July 2023	21.70	22.10	21.70	22.10	22.10	895
27 July 2023	20.88	21.94	21.02	21.74	21.74	2,283
26 July 2023	20.49	20.78	20.76	20.76	20.76	170
25 July 2023	20.58	20.58	20.58	20.58	20.58	-
24 July 2023	20.59	20.69	20.69	20.69	20.69	9,868
21 July 2023	20.52	20.72	20.46	20.58	20.58	5,002
20 July 2023	21.02	21.04	20.50	20.56	20.56	4,404
19 July 2023	21.28	21.28	20.88	21.04	21.04	4,677
18 July 2023	21.11	21.11	21.11	21.11	21.11	-
17 July 2023	21.52	21.25	21.08	21.25	21.25	11,957
14 July 2023	21.64	21.82	21.58	21.80	21.80	30,167
13 July 2023	21.34	21.95	21.48	21.56	21.56	39,861
12 July 2023	20.05	21.24	20.52	21.24	21.24	868
11 July 2023	19.65	20.18	20.02	20.02	20.02	4,870
10 July 2023	18.90	19.44	19.26	19.44	19.44	4,593
07 July 2023	19.05	18.92	18.91	18.92	18.92	351
06 July 2023	19.65	19.40	18.98	18.98	18.98	717
05 July 2023	19.94	20.02	19.72	19.72	19.72	927
04 July 2023	19.75	19.97	19.97	19.97	19.97	200
03 July 2023	20.08	20.22	19.65	19.65	19.65	1,209
30 June 2023	19.74	20.22	19.99	20.06	20.06	9,915
29 June 2023	19.42	19.72	19.62	19.62	19.62	14,464
28 June 2023	19.35	19.62	19.48	19.62	19.62	2,012
27 June 2023	19.08	19.19	19.16	19.19	19.19	164
26 June 2023	18.89	19.19	19.19	19.19	19.19	1,736
23 June 2023	18.97	18.97	18.97	18.97	18.97	-
22 June 2023	18.90	18.81	18.81	18.81	18.81	86
21 June 2023	18.95	19.04	18.89	19.04	19.04	471
20 June 2023	19.05	19.18	19.00	19.00	19.00	301
19 June 2023	-	-	-	-	-	-
16 June 2023	18.89	19.18	18.99	19.12	19.12	751
15 June 2023	18.82	18.82	18.82	18.82	18.82	-
14 June 2023	19.43	19.77	19.49	19.49	19.49	1,370
13 June 2023	18.31	18.91	18.54	18.85	18.85	700
12 June 2023	17.99	18.28	18.28	18.28	18.28	336
09 June 2023	18.20	18.02	17.91	17.97	17.97	3,013
08 June 2023	17.98	17.98	17.98	17.98	17.98	-
07 June 2023	18.08	18.24	17.98	18.10	18.10	1,649
06 June 2023	18.19	18.03	18.03	18.03	18.03	39
05 June 2023	18.16	18.16	18.16	18.16	18.16	-
02 June 2023	18.24	18.24	18.24	18.24	18.24	-
01 June 2023	18.17	18.17	18.17	18.17	18.17	-
31 May 2023	18.42	18.38	18.38	18.38	18.38	9
30 May 2023	18.72	18.82	18.58	18.58	18.58	1,323
26 May 2023	18.93	18.93	18.93	18.93	18.93	-
25 May 2023	19.18	18.66	18.66	18.66	18.66	565
24 May 2023	19.17	19.17	19.17	19.17	19.17	-
23 May 2023	19.91	19.91	19.91	19.91	19.91	-
22 May 2023	20.42	20.08	20.08	20.08	20.08	5
22 May 2023	0.48 Dividend
19 May 2023	20.98	20.88	20.88	20.88	20.40	11
18 May 2023	21.04	20.94	20.94	20.94	20.46	396
17 May 2023	20.90	20.94	20.94	20.94	20.46	66
16 May 2023	21.43	21.04	20.96	21.01	20.52	303
15 May 2023	21.50	21.44	21.31	21.31	20.82	526
12 May 2023	21.12	21.46	21.38	21.46	20.96	2,495
11 May 2023	20.80	21.17	20.96	21.17	20.68	918
10 May 2023	20.88	20.84	20.84	20.84	20.36	528
09 May 2023	21.06	21.20	20.92	20.92	20.44	371
05 May 2023	20.57	21.04	21.01	20.83	20.35	2,566
04 May 2023	20.58	20.58	20.58	20.58	20.11	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,278.60+8.60(+0.12%)

AUD/USD0.6424-0.0018(-0.29%)

ASX 2007,076.50+7.70(+0.11%)

OIL90.56+0.53(+0.59%)

GOLD1,942.90-2.70(-0.14%)

Bitcoin AUD40,698.69-635.56(-1.54%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

ALL ORDS
7,278.60
+8.60(+0.12%)

AUD/USD
0.6424
-0.0018(-0.29%)

ASX 200
7,076.50
+7.70(+0.11%)

OIL
90.56
+0.53(+0.59%)

GOLD
1,942.90
-2.70(-0.14%)

Bitcoin AUD
40,698.69
-635.56(-1.54%)