Australia markets open in 6 hours 50 minutes

De'Longhi S.p.A. (DLG.MI)

Milan - Milan Delayed price. Currency in EUR
Add to watchlist
31.50-0.16 (-0.51%)
At close: 05:35PM CEST
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
04 July 202431.6231.9231.0831.5031.5096,126
03 July 202430.4432.2030.4431.6631.66228,787
02 July 202429.5630.1029.4030.1030.1094,273
01 July 202429.6830.1829.5229.8029.80135,848
28 June 202429.7830.0029.1629.2029.2088,716
27 June 202429.6430.0429.4029.6629.66114,052
26 June 202431.7431.8029.6429.6429.64242,712
25 June 202432.8032.8031.1631.3031.30178,880
24 June 202432.3632.9032.1432.8232.82119,453
21 June 202432.8233.0031.6032.1032.10115,658
20 June 202431.6233.0231.6232.8432.84158,963
19 June 202432.4232.4231.6631.7631.7657,274
18 June 202432.1632.4031.6832.4032.4081,879
17 June 202431.0232.0030.9632.0032.0092,741
14 June 202432.2832.3030.3830.9830.98115,675
13 June 202432.7832.7832.0632.2832.2860,976
12 June 202432.0232.6431.6632.5832.5895,584
11 June 202432.2432.4831.7032.0232.0277,500
10 June 202431.9432.1631.5432.1632.1681,752
07 June 202432.8432.8432.0832.2432.2448,003
06 June 202433.0033.0032.5832.6232.6272,190
05 June 202432.0033.3031.6832.6432.64166,264
04 June 202432.2232.2231.4431.8031.8092,842
03 June 202432.5032.5031.8032.2032.2081,311
31 May 202432.8632.8632.0432.2232.22184,828
30 May 202431.9632.7031.9232.7032.7090,711
29 May 202433.4633.5431.9031.9231.92166,998
28 May 202432.1633.2832.0432.9632.96457,435
27 May 202430.6832.1630.6832.0432.04236,615
24 May 202430.7231.2430.5030.8230.82141,483
23 May 202430.3831.4430.3830.9030.90101,544
22 May 202430.9431.3030.2830.3830.3856,442
21 May 202430.7231.3630.6831.0231.0278,078
20 May 202430.7231.0830.6230.7030.7060,141
20 May 20240.67 Dividend
17 May 202431.3431.6230.6831.2230.55111,939
16 May 202432.2032.6831.1831.3830.71144,736
15 May 202432.7233.0232.3432.3431.6576,416
14 May 202431.5032.9831.4232.7232.02178,880
13 May 202433.0033.6831.5031.5030.82180,025
10 May 202433.0634.4232.6833.4632.74178,011
09 May 202432.7833.1032.6032.8032.1066,138
08 May 202433.0833.3032.5832.9832.27114,713
07 May 202433.1233.1832.3833.0432.3383,316
06 May 202431.6032.6231.6032.2631.5771,421
03 May 202431.0431.6830.8031.6430.9653,313
02 May 202430.8031.2830.4431.0630.3968,739
30 Apr 202431.6631.8630.7830.8630.2048,439
29 Apr 202431.3631.7230.9231.7231.0479,273
26 Apr 202431.2031.4230.7831.4230.7545,885
25 Apr 202431.1431.1430.6030.8830.2255,493
24 Apr 202431.5231.5230.8831.0830.4153,399
23 Apr 202429.7832.0229.7431.4630.78149,682
22 Apr 202430.3230.3229.6829.6829.0459,450
19 Apr 202429.8830.0629.5430.0029.3640,545
18 Apr 202429.9230.0029.5430.0029.3642,551
17 Apr 202429.0630.1029.0629.8829.2496,663
16 Apr 202429.8029.9429.0229.0228.40125,382
15 Apr 202429.9430.4629.8630.1429.4991,381
12 Apr 202430.2630.6429.9429.9429.30116,378
11 Apr 202430.4030.6029.8230.1629.5192,882
10 Apr 202431.2031.5030.4030.4029.75146,246
09 Apr 202431.9031.9831.2031.2030.5398,393
08 Apr 202432.4232.4231.8631.9031.2249,159
05 Apr 202431.6432.2631.6232.2631.5791,544
04 Apr 202431.8632.4031.5432.4031.7086,674
03 Apr 202431.6431.8231.3231.6831.0063,456
02 Apr 202432.1032.2631.6431.6430.9676,929
28 Mar 202432.1032.3231.8232.0631.3753,972
27 Mar 202431.9232.4031.8032.1031.4180,108
26 Mar 202431.9832.3031.6831.9631.2750,096
25 Mar 202431.7432.2031.5832.0231.3351,634
22 Mar 202432.1432.1431.5831.6030.9266,141
21 Mar 202432.5032.5032.0232.1031.4185,620
20 Mar 202432.0632.4832.0232.0231.33103,833
19 Mar 202432.4832.5031.3032.3831.69194,683
18 Mar 202432.6432.8432.2832.5231.8265,194
15 Mar 202433.5033.5032.4832.4831.78112,864
14 Mar 202432.8033.5232.5433.2032.49206,789
13 Mar 202433.1034.2431.8432.5631.86602,942
12 Mar 202430.9832.3229.9432.2831.59232,428
11 Mar 202429.5630.4629.1830.3629.71118,548
08 Mar 202430.3030.5629.6629.8629.22108,780
07 Mar 202430.0430.9029.8430.9030.24104,178
06 Mar 202429.9630.0629.1230.0629.4169,632
05 Mar 202429.9830.1829.6429.8029.16115,735
04 Mar 202428.8829.9828.7029.9829.34146,203
01 Mar 202428.6429.0228.4628.8828.2697,385
29 Feb 202428.7628.8028.3428.4627.8579,402
28 Feb 202428.4628.7428.2828.5827.9766,333
27 Feb 202429.1829.1828.2628.4627.8599,144
26 Feb 202429.3029.3429.0229.1028.4856,387
23 Feb 202428.7829.2628.5029.2428.61104,091
22 Feb 202428.7628.9828.4828.6428.03123,403
21 Feb 202427.8628.5027.7628.4827.87104,957
20 Feb 202428.0028.0427.6427.9427.3460,441
19 Feb 202428.0028.1427.8427.9627.3650,584
16 Feb 202428.1428.2828.0428.2027.5953,920
15 Feb 202428.3428.3428.0428.2027.5960,632
14 Feb 202428.0428.3427.9628.3227.7163,984
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...