De'Longhi S.p.A. (0E5M.L)
LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM BST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 32.73 | 34.12 | 33.20 | 33.98 | 33.98 | 551 |
| May 09, 2024 | 32.88 | 32.80 | 32.70 | 32.70 | 32.70 | 3 |
| May 08, 2024 | 32.97 | 32.96 | 32.96 | 32.96 | 32.96 | 19,168 |
| May 07, 2024 | 33.08 | 33.28 | 32.54 | 32.88 | 32.88 | 10 |
| May 03, 2024 | 31.17 | 31.60 | 31.50 | 31.41 | 31.41 | 135 |
| May 02, 2024 | 31.46 | 31.04 | 31.04 | 31.04 | 31.04 | 31 |
| May 01, 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
| Apr 30, 2024 | 31.79 | 31.96 | 30.86 | 30.86 | 30.86 | 1,817 |
| Apr 29, 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
| Apr 26, 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| Apr 25, 2024 | 31.14 | 30.66 | 30.62 | 30.62 | 30.62 | 1 |
| Apr 24, 2024 | 31.50 | 31.58 | 31.22 | 31.22 | 31.22 | 2 |
| Apr 23, 2024 | 29.60 | 31.66 | 30.00 | 31.42 | 31.42 | 15 |
| Apr 22, 2024 | 30.01 | 29.78 | 29.78 | 29.78 | 29.78 | 4 |
| Apr 19, 2024 | 29.43 | 29.70 | 29.64 | 29.64 | 29.64 | 223 |
| Apr 18, 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
| Apr 17, 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
| Apr 16, 2024 | 30.21 | 30.00 | 29.12 | 29.12 | 29.12 | 54 |
| Apr 15, 2024 | 30.11 | 30.24 | 30.04 | 30.08 | 30.08 | 229 |
| Apr 12, 2024 | 30.20 | 30.40 | 30.40 | 30.40 | 30.40 | 1,040 |
| Apr 11, 2024 | 29.98 | 30.28 | 29.98 | 30.08 | 30.08 | 5,425 |
| Apr 10, 2024 | 30.99 | 31.34 | 30.48 | 30.48 | 30.48 | 7,789 |
| Apr 09, 2024 | 31.95 | 32.00 | 31.24 | 31.24 | 31.24 | 10,830 |
| Apr 08, 2024 | 32.34 | 31.90 | 31.90 | 31.90 | 31.90 | 179 |
| Apr 05, 2024 | 32.36 | 32.10 | 31.88 | 32.06 | 32.06 | 268 |
| Apr 04, 2024 | 31.48 | 31.92 | 31.64 | 31.92 | 31.92 | 243 |
| Apr 03, 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
| Apr 02, 2024 | 32.20 | 32.28 | 31.94 | 32.06 | 32.06 | 362 |
| Mar 28, 2024 | 32.19 | 32.20 | 32.06 | 32.06 | 32.06 | 992 |
| Mar 27, 2024 | 32.03 | 32.06 | 31.96 | 31.96 | 31.96 | 344 |
| Mar 26, 2024 | 32.17 | 32.26 | 31.98 | 32.12 | 32.12 | 1,297 |
| Mar 25, 2024 | 30.97 | 32.04 | 31.66 | 32.04 | 32.04 | 1,102 |
| Mar 22, 2024 | 31.97 | 31.81 | 31.80 | 31.81 | 31.81 | 2,770 |
| Mar 21, 2024 | 32.00 | 32.34 | 32.10 | 32.16 | 32.16 | 314 |
| Mar 20, 2024 | 32.38 | 32.34 | 32.24 | 32.24 | 32.24 | 1 |
| Mar 19, 2024 | 32.75 | 32.14 | 31.60 | 32.06 | 32.06 | 865 |
| Mar 18, 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | - |
| Mar 15, 2024 | 32.86 | 33.16 | 32.58 | 32.58 | 32.58 | 331 |
| Mar 14, 2024 | 32.49 | 33.19 | 33.00 | 33.19 | 33.19 | 2,102 |
| Mar 13, 2024 | 32.00 | 33.75 | 32.10 | 33.75 | 33.75 | 5,876 |
| Mar 12, 2024 | 30.25 | 32.22 | 30.88 | 32.22 | 32.22 | 161 |
| Mar 11, 2024 | 30.03 | 30.42 | 29.34 | 30.42 | 30.42 | 1,985 |
| Mar 08, 2024 | 30.70 | 30.12 | 29.80 | 30.08 | 30.08 | 388 |
| Mar 07, 2024 | 30.06 | 30.78 | 30.10 | 30.78 | 30.78 | 5,969 |
| Mar 06, 2024 | 29.68 | 29.94 | 29.76 | 29.94 | 29.94 | 19 |
| Mar 05, 2024 | 29.84 | 30.04 | 29.68 | 29.89 | 29.89 | 5,236 |
| Mar 04, 2024 | 28.99 | 29.38 | 28.84 | 29.38 | 29.38 | 153 |
| Mar 01, 2024 | 28.45 | 28.92 | 28.46 | 28.92 | 28.92 | 204 |
| Feb 29, 2024 | 28.45 | 28.72 | 28.37 | 28.46 | 28.46 | 13,752 |
| Feb 28, 2024 | 28.56 | 28.74 | 28.34 | 28.34 | 28.34 | 8 |
| Feb 27, 2024 | 29.14 | 29.14 | 28.26 | 28.44 | 28.44 | 1,741 |
| Feb 26, 2024 | 29.21 | 29.14 | 29.08 | 29.14 | 29.14 | 461 |
| Feb 23, 2024 | 28.59 | 29.06 | 28.94 | 29.02 | 29.02 | 297 |
| Feb 22, 2024 | 28.63 | 28.62 | 28.52 | 28.52 | 28.52 | 36 |
| Feb 21, 2024 | 27.97 | 28.16 | 27.86 | 28.16 | 28.16 | 90 |
| Feb 20, 2024 | 27.90 | 27.84 | 27.72 | 27.84 | 27.84 | 3 |
| Feb 19, 2024 | 28.07 | 28.06 | 27.92 | 28.02 | 28.02 | 4 |
| Feb 16, 2024 | 28.27 | 28.20 | 28.10 | 28.15 | 28.15 | 10,246 |
| Feb 15, 2024 | 27.95 | 28.30 | 28.16 | 28.16 | 28.16 | 158 |
| Feb 14, 2024 | 28.07 | 28.22 | 28.14 | 28.22 | 28.22 | 728 |
| Feb 13, 2024 | 28.84 | 28.70 | 28.70 | 28.70 | 28.70 | 2 |
| Feb 12, 2024 | 29.04 | 28.64 | 28.64 | 28.64 | 28.64 | 1 |
| Feb 09, 2024 | 29.01 | 28.80 | 28.48 | 28.48 | 28.48 | 22 |
| Feb 08, 2024 | 29.55 | 29.45 | 29.30 | 29.45 | 29.45 | 1,240 |
| Feb 07, 2024 | 29.96 | 30.04 | 29.38 | 29.38 | 29.38 | 2,622 |
| Feb 06, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| Feb 05, 2024 | 29.66 | 29.66 | 29.54 | 29.58 | 29.58 | 647 |
| Feb 02, 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
| Feb 01, 2024 | 30.37 | 29.98 | 29.81 | 29.81 | 29.81 | 820 |
| Jan 31, 2024 | 29.60 | 30.38 | 30.06 | 30.10 | 30.10 | 1,573 |
| Jan 30, 2024 | 29.68 | 29.70 | 29.36 | 29.70 | 29.70 | 84 |
| Jan 29, 2024 | 29.74 | 29.80 | 29.28 | 29.28 | 29.28 | 10 |
| Jan 26, 2024 | 31.39 | 31.46 | 29.50 | 29.98 | 29.98 | 2,835 |
| Jan 25, 2024 | 30.50 | 31.16 | 30.62 | 31.06 | 31.06 | 2,996 |
| Jan 24, 2024 | - | - | - | - | - | - |
| Jan 23, 2024 | - | - | - | - | - | - |
| Jan 22, 2024 | 29.87 | 30.20 | 30.20 | 30.20 | 30.20 | 996 |
| Jan 19, 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
| Jan 18, 2024 | 29.80 | 29.76 | 29.76 | 29.76 | 29.76 | 42 |
| Jan 17, 2024 | 29.59 | 29.70 | 29.56 | 29.70 | 29.70 | 308 |
| Jan 16, 2024 | 29.82 | 29.82 | 29.34 | 29.34 | 29.34 | 316 |
| Jan 15, 2024 | 30.65 | 30.10 | 29.88 | 30.10 | 30.10 | 517 |
| Jan 12, 2024 | 30.66 | 30.78 | 30.70 | 30.72 | 30.72 | 2,045 |
| Jan 11, 2024 | 31.18 | 31.28 | 30.78 | 30.82 | 30.82 | 50,425 |
| Jan 10, 2024 | 30.64 | 31.21 | 30.52 | 30.55 | 30.55 | 139,980 |
| Jan 09, 2024 | 30.30 | 30.56 | 30.40 | 30.50 | 30.50 | 1 |
| Jan 08, 2024 | 29.60 | 29.90 | 29.76 | 29.76 | 29.76 | 1,053 |
| Jan 05, 2024 | 29.60 | 29.90 | 29.14 | 29.25 | 29.25 | 8,721 |
| Jan 04, 2024 | 29.02 | 29.60 | 29.20 | 29.56 | 29.56 | 5,222 |
| Jan 03, 2024 | 30.25 | 29.78 | 28.72 | 28.72 | 28.72 | 406 |
| Jan 02, 2024 | 30.58 | 30.76 | 30.32 | 30.60 | 30.60 | 180 |
| Dec 29, 2023 | 30.39 | 30.92 | 30.56 | 30.56 | 30.56 | 1,045 |
| Dec 28, 2023 | 30.31 | 30.78 | 30.58 | 30.58 | 30.58 | 715 |
| Dec 27, 2023 | 30.60 | 30.80 | 30.26 | 30.26 | 30.26 | 328 |
| Dec 22, 2023 | 30.07 | 30.82 | 30.56 | 30.64 | 30.64 | 1,477 |
| Dec 21, 2023 | 29.68 | 30.06 | 29.74 | 29.85 | 29.85 | 1,481 |
| Dec 20, 2023 | 29.51 | 29.53 | 29.53 | 29.53 | 29.53 | 66 |
| Dec 19, 2023 | 29.19 | 29.78 | 29.42 | 29.49 | 29.49 | 182 |
| Dec 18, 2023 | 29.75 | 29.35 | 29.08 | 29.35 | 29.35 | 905 |
| Dec 15, 2023 | 29.20 | 29.94 | 29.32 | 29.34 | 29.34 | 3,266 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.