Canada markets closed

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

Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
31.04+0.48 (+1.57%)
As of 12:00PM CEST. Market open.
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 202430.7231.0830.6231.0431.0419,274
May 20, 20240.67 Dividend
May 17, 202431.3431.6230.6831.2230.55111,939
May 16, 202432.2032.6831.1831.3830.71144,736
May 15, 202432.7233.0232.3432.3431.6576,416
May 14, 202431.5032.9831.4232.7232.02178,880
May 13, 202433.0033.6831.5031.5030.82180,025
May 10, 202433.0634.4232.6833.4632.74178,011
May 09, 202432.7833.1032.6032.8032.1066,138
May 08, 202433.0833.3032.5832.9832.27114,713
May 07, 202433.1233.1832.3833.0432.3383,316
May 06, 202431.6032.6231.6032.2631.5771,421
May 03, 202431.0431.6830.8031.6430.9653,313
May 02, 202430.8031.2830.4431.0630.3968,739
Apr 30, 202431.6631.8630.7830.8630.2048,439
Apr 29, 202431.3631.7230.9231.7231.0479,273
Apr 26, 202431.2031.4230.7831.4230.7545,885
Apr 25, 202431.1431.1430.6030.8830.2255,493
Apr 24, 202431.5231.5230.8831.0830.4153,399
Apr 23, 202429.7832.0229.7431.4630.78149,682
Apr 22, 202430.3230.3229.6829.6829.0459,450
Apr 19, 202429.8830.0629.5430.0029.3640,545
Apr 18, 202429.9230.0029.5430.0029.3642,551
Apr 17, 202429.0630.1029.0629.8829.2496,663
Apr 16, 202429.8029.9429.0229.0228.40125,382
Apr 15, 202429.9430.4629.8630.1429.4991,381
Apr 12, 202430.2630.6429.9429.9429.30116,378
Apr 11, 202430.4030.6029.8230.1629.5192,882
Apr 10, 202431.2031.5030.4030.4029.75146,246
Apr 09, 202431.9031.9831.2031.2030.5398,393
Apr 08, 202432.4232.4231.8631.9031.2249,159
Apr 05, 202431.6432.2631.6232.2631.5791,544
Apr 04, 202431.8632.4031.5432.4031.7086,674
Apr 03, 202431.6431.8231.3231.6831.0063,456
Apr 02, 202432.1032.2631.6431.6430.9676,929
Mar 28, 202432.1032.3231.8232.0631.3753,972
Mar 27, 202431.9232.4031.8032.1031.4180,108
Mar 26, 202431.9832.3031.6831.9631.2750,096
Mar 25, 202431.7432.2031.5832.0231.3351,634
Mar 22, 202432.1432.1431.5831.6030.9266,141
Mar 21, 202432.5032.5032.0232.1031.4185,620
Mar 20, 202432.0632.4832.0232.0231.33103,833
Mar 19, 202432.4832.5031.3032.3831.69194,683
Mar 18, 202432.6432.8432.2832.5231.8265,194
Mar 15, 202433.5033.5032.4832.4831.78112,864
Mar 14, 202432.8033.5232.5433.2032.49206,789
Mar 13, 202433.1034.2431.8432.5631.86602,942
Mar 12, 202430.9832.3229.9432.2831.59232,428
Mar 11, 202429.5630.4629.1830.3629.71118,548
Mar 08, 202430.3030.5629.6629.8629.22108,780
Mar 07, 202430.0430.9029.8430.9030.24104,178
Mar 06, 202429.9630.0629.1230.0629.4169,632
Mar 05, 202429.9830.1829.6429.8029.16115,735
Mar 04, 202428.8829.9828.7029.9829.34146,203
Mar 01, 202428.6429.0228.4628.8828.2697,385
Feb 29, 202428.7628.8028.3428.4627.8579,402
Feb 28, 202428.4628.7428.2828.5827.9766,333
Feb 27, 202429.1829.1828.2628.4627.8599,144
Feb 26, 202429.3029.3429.0229.1028.4856,387
Feb 23, 202428.7829.2628.5029.2428.61104,091
Feb 22, 202428.7628.9828.4828.6428.03123,403
Feb 21, 202427.8628.5027.7628.4827.87104,957
Feb 20, 202428.0028.0427.6427.9427.3460,441
Feb 19, 202428.0028.1427.8427.9627.3650,584
Feb 16, 202428.1428.2828.0428.2027.5953,920
Feb 15, 202428.3428.3428.0428.2027.5960,632
Feb 14, 202428.0428.3427.9628.3227.7163,984
Feb 13, 202428.5228.6027.7828.0427.44134,028
Feb 12, 202428.5829.1028.5028.6828.0691,389
Feb 09, 202428.9429.0028.1628.4827.87198,467
Feb 08, 202429.5229.5828.9828.9828.36107,991
Feb 07, 202430.0030.1429.3629.3628.7395,664
Feb 06, 202429.4630.1029.4229.9629.3252,743
Feb 05, 202429.5029.8229.4229.4228.7951,021
Feb 02, 202429.6230.0029.6229.6629.0252,370
Feb 01, 202430.0830.0829.3029.6629.0258,864
Jan 31, 202429.5430.3829.5430.1029.45153,560
Jan 30, 202429.3029.9029.3029.7829.1483,707
Jan 29, 202430.0030.0029.1629.2828.65141,001
Jan 26, 202431.5031.6029.4229.7229.08277,280
Jan 25, 202430.4631.2630.3031.0830.4198,513
Jan 24, 202430.4830.6030.0430.6029.94159,814
Jan 23, 202430.4030.4029.8230.3029.6581,681
Jan 22, 202429.7830.3429.7830.1429.49108,006
Jan 19, 202429.9229.9429.5629.7629.1267,305
Jan 18, 202430.1230.4829.6229.6228.9854,358
Jan 17, 202429.4029.8829.4029.8029.1649,597
Jan 16, 202430.0030.0029.2229.6629.0291,801
Jan 15, 202430.2030.2029.8830.0429.4071,150
Jan 12, 202430.7030.9830.6030.6029.9464,825
Jan 11, 202431.2431.4830.7430.7430.08197,803
Jan 10, 202430.5231.4030.4031.2030.53246,442
Jan 09, 202430.2430.7030.2030.7030.0470,013
Jan 08, 202429.8630.3029.4030.3029.6577,082
Jan 05, 202429.3629.9429.0829.7229.0887,886
Jan 04, 202429.0429.7028.9629.6028.9698,247
Jan 03, 202430.4830.5228.6628.7028.08175,675
Jan 02, 202430.5030.8030.3230.5429.8861,844
Dec 29, 202330.8030.9630.0230.5229.8756,042
Dec 28, 202330.4830.8230.3430.5429.8855,371
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...