Mail

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

LSE - LSE Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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	-
03 May 2023	21.22	21.09	21.09	21.09	20.60	4,980
02 May 2023	20.80	21.10	21.04	21.10	20.61	17
28 Apr 2023	20.94	20.94	20.94	20.94	20.46	-
27 Apr 2023	20.08	20.16	20.16	20.16	19.70	1
26 Apr 2023	20.04	20.22	20.20	20.22	19.76	6
25 Apr 2023	20.29	20.30	20.20	20.20	19.74	27,717
24 Apr 2023	20.42	20.42	20.42	20.42	19.95	-
21 Apr 2023	20.09	20.22	20.22	20.22	19.76	16
20 Apr 2023	20.39	20.40	19.98	20.04	19.58	2,764
19 Apr 2023	21.66	21.28	20.36	20.36	19.89	2,397
18 Apr 2023	21.72	21.60	21.50	21.50	21.01	1,341
17 Apr 2023	21.66	21.88	21.88	21.88	21.38	3
14 Apr 2023	21.57	21.90	21.76	21.84	21.34	2,964
13 Apr 2023	21.75	21.75	21.75	21.75	21.25	-
12 Apr 2023	21.21	21.56	21.24	21.32	20.83	795
11 Apr 2023	21.41	21.38	21.16	21.21	20.72	1,499
06 Apr 2023	21.25	21.16	21.16	21.16	20.67	327
05 Apr 2023	21.21	21.28	21.26	21.28	20.79	90
04 Apr 2023	21.57	21.76	21.24	21.51	21.02	8,242
03 Apr 2023	21.18	21.68	21.48	21.48	20.99	569
31 Mar 2023	21.21	21.14	21.12	21.14	20.65	666
30 Mar 2023	20.98	21.38	21.20	21.29	20.80	14,714
29 Mar 2023	20.80	21.12	20.88	20.88	20.40	1,146
28 Mar 2023	20.83	20.78	20.66	20.72	20.24	278
27 Mar 2023	21.02	21.02	20.78	20.86	20.38	2,155
24 Mar 2023	21.94	21.36	21.12	21.18	20.69	821
23 Mar 2023	22.13	22.13	22.04	22.07	21.57	90,589
22 Mar 2023	22.33	22.23	22.14	22.14	21.63	546
21 Mar 2023	22.52	22.65	22.56	22.65	22.13	919
20 Mar 2023	21.10	22.48	22.00	22.15	21.64	7,367
17 Mar 2023	21.79	21.70	21.18	21.18	20.69	1,094
16 Mar 2023	22.74	21.66	21.58	21.58	21.08	628
15 Mar 2023	23.18	22.82	22.30	22.32	21.81	1,559
14 Mar 2023	22.53	23.32	22.62	23.26	22.73	92,254
13 Mar 2023	23.24	23.00	22.00	22.00	21.50	4,336
10 Mar 2023	22.85	23.20	22.52	23.20	22.67	7,769
09 Mar 2023	23.05	23.98	23.08	23.55	23.00	15,523
08 Mar 2023	23.02	22.62	22.62	22.62	22.10	1,640
07 Mar 2023	23.46	23.58	23.48	23.48	22.94	67
06 Mar 2023	23.62	23.64	23.46	23.46	22.92	1,019
03 Mar 2023	23.50	23.50	23.50	23.50	22.96	-
02 Mar 2023	23.48	23.76	23.40	23.54	23.00	1,765
01 Mar 2023	23.75	24.08	23.60	23.60	23.06	5,229
28 Feb 2023	23.55	23.74	23.74	23.74	23.19	14
27 Feb 2023	23.34	23.64	23.26	23.55	23.01	9,774
24 Feb 2023	22.89	23.36	23.12	23.12	22.59	1,324
23 Feb 2023	21.80	22.88	22.44	22.88	22.35	356
22 Feb 2023	21.86	21.86	21.48	21.86	21.35	652
21 Feb 2023	21.64	21.94	21.94	21.94	21.44	5
20 Feb 2023	21.57	21.72	21.48	21.68	21.18	1,267
17 Feb 2023	21.94	21.88	21.50	21.50	21.01	7,521
16 Feb 2023	21.99	22.10	21.62	21.94	21.44	10,262
15 Feb 2023	22.00	22.02	21.66	22.02	21.51	320
14 Feb 2023	21.62	21.98	21.32	21.98	21.47	4,523
13 Feb 2023	21.54	21.98	21.62	21.62	21.12	2,569
10 Feb 2023	22.17	22.14	21.46	21.52	21.03	1,455
09 Feb 2023	21.31	22.16	21.94	22.16	21.65	689
08 Feb 2023	21.47	21.54	21.54	21.54	21.04	32
07 Feb 2023	21.33	21.46	21.40	21.40	20.91	125
06 Feb 2023	21.18	21.42	21.28	21.32	20.83	4,188
03 Feb 2023	21.12	21.12	20.96	20.98	20.50	218
02 Feb 2023	21.12	21.18	20.94	21.16	20.67	1,786
01 Feb 2023	20.98	21.54	21.10	21.12	20.63	1,908
31 Jan 2023	20.62	21.04	21.04	21.04	20.56	161
30 Jan 2023	21.07	21.12	20.64	20.64	20.17	220
27 Jan 2023	21.48	21.28	20.92	20.97	20.49	18,149
26 Jan 2023	21.57	21.72	21.48	21.54	21.04	234
25 Jan 2023	21.96	21.52	21.46	21.52	21.03	877
24 Jan 2023	22.21	22.24	22.24	22.24	21.73	266
23 Jan 2023	22.51	22.30	22.22	22.24	21.73	598
20 Jan 2023	22.64	22.86	22.62	22.64	22.12	3,869
19 Jan 2023	23.05	22.92	22.40	22.70	22.18	1,290
18 Jan 2023	22.96	23.06	22.88	22.92	22.39	428
17 Jan 2023	22.84	22.96	22.86	22.92	22.39	3,944
16 Jan 2023	22.78	22.88	22.54	22.56	22.04	623
13 Jan 2023	22.85	22.78	22.38	22.78	22.26	29,494
12 Jan 2023	22.99	22.92	22.64	22.78	22.26	1,271
11 Jan 2023	23.26	23.56	22.48	23.18	22.65	131,070
10 Jan 2023	23.65	23.46	23.18	23.35	22.81	20,104
09 Jan 2023	22.36	23.78	23.06	23.78	23.23	3,903
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...