Milan - Delayed Quote EUR

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

31.42 +0.54 (+1.75%)
At close: April 26 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 31.20 31.42 30.78 31.42 31.42 45,885
Apr 25, 2024 31.14 31.14 30.60 30.88 30.88 55,493
Apr 24, 2024 31.52 31.52 30.88 31.08 31.08 53,399
Apr 23, 2024 29.78 32.02 29.74 31.46 31.46 149,682
Apr 22, 2024 30.32 30.32 29.68 29.68 29.68 59,450
Apr 19, 2024 29.88 30.06 29.54 30.00 30.00 40,545
Apr 18, 2024 29.92 30.00 29.54 30.00 30.00 42,551
Apr 17, 2024 29.06 30.10 29.06 29.88 29.88 96,663
Apr 16, 2024 29.80 29.94 29.02 29.02 29.02 125,382
Apr 15, 2024 29.94 30.46 29.86 30.14 30.14 91,381
Apr 12, 2024 30.26 30.64 29.94 29.94 29.94 116,378
Apr 11, 2024 30.40 30.60 29.82 30.16 30.16 92,882
Apr 10, 2024 31.20 31.50 30.40 30.40 30.40 146,246
Apr 9, 2024 31.90 31.98 31.20 31.20 31.20 98,393
Apr 8, 2024 32.42 32.42 31.86 31.90 31.90 49,159
Apr 5, 2024 31.64 32.26 31.62 32.26 32.26 91,544
Apr 4, 2024 31.86 32.40 31.54 32.40 32.40 86,674
Apr 3, 2024 31.64 31.82 31.32 31.68 31.68 63,456
Apr 2, 2024 32.10 32.26 31.64 31.64 31.64 76,929
Mar 28, 2024 32.10 32.32 31.82 32.06 32.06 53,972
Mar 27, 2024 31.92 32.40 31.80 32.10 32.10 80,108
Mar 26, 2024 31.98 32.30 31.68 31.96 31.96 50,096
Mar 25, 2024 31.74 32.20 31.58 32.02 32.02 51,634
Mar 22, 2024 32.14 32.14 31.58 31.60 31.60 66,141
Mar 21, 2024 32.50 32.50 32.02 32.10 32.10 85,620
Mar 20, 2024 32.06 32.48 32.02 32.02 32.02 103,833
Mar 19, 2024 32.48 32.50 31.30 32.38 32.38 194,683
Mar 18, 2024 32.64 32.84 32.28 32.52 32.52 65,194
Mar 15, 2024 33.50 33.50 32.48 32.48 32.48 112,864
Mar 14, 2024 32.80 33.52 32.54 33.20 33.20 206,789
Mar 13, 2024 33.10 34.24 31.84 32.56 32.56 602,942
Mar 12, 2024 30.98 32.32 29.94 32.28 32.28 232,428
Mar 11, 2024 29.56 30.46 29.18 30.36 30.36 118,548
Mar 8, 2024 30.30 30.56 29.66 29.86 29.86 108,780
Mar 7, 2024 30.04 30.90 29.84 30.90 30.90 104,178
Mar 6, 2024 29.96 30.06 29.12 30.06 30.06 69,632
Mar 5, 2024 29.98 30.18 29.64 29.80 29.80 115,735
Mar 4, 2024 28.88 29.98 28.70 29.98 29.98 146,203
Mar 1, 2024 28.64 29.02 28.46 28.88 28.88 97,385
Feb 29, 2024 28.76 28.80 28.34 28.46 28.46 79,402
Feb 28, 2024 28.46 28.74 28.28 28.58 28.58 66,333
Feb 27, 2024 29.18 29.18 28.26 28.46 28.46 99,144
Feb 26, 2024 29.30 29.34 29.02 29.10 29.10 56,387
Feb 23, 2024 28.78 29.26 28.50 29.24 29.24 104,091
Feb 22, 2024 28.76 28.98 28.48 28.64 28.64 123,403
Feb 21, 2024 27.86 28.50 27.76 28.48 28.48 104,957
Feb 20, 2024 28.00 28.04 27.64 27.94 27.94 60,441
Feb 19, 2024 28.00 28.14 27.84 27.96 27.96 50,584
Feb 16, 2024 28.14 28.28 28.04 28.20 28.20 53,920
Feb 15, 2024 28.34 28.34 28.04 28.20 28.20 60,632
Feb 14, 2024 28.04 28.34 27.96 28.32 28.32 63,984
Feb 13, 2024 28.52 28.60 27.78 28.04 28.04 134,028
Feb 12, 2024 28.58 29.10 28.50 28.68 28.68 91,389
Feb 9, 2024 28.94 29.00 28.16 28.48 28.48 198,467
Feb 8, 2024 29.52 29.58 28.98 28.98 28.98 107,991
Feb 7, 2024 30.00 30.14 29.36 29.36 29.36 95,664
Feb 6, 2024 29.46 30.10 29.42 29.96 29.96 52,743
Feb 5, 2024 29.50 29.82 29.42 29.42 29.42 51,021
Feb 2, 2024 29.62 30.00 29.62 29.66 29.66 52,370
Feb 1, 2024 30.08 30.08 29.30 29.66 29.66 58,864
Jan 31, 2024 29.54 30.38 29.54 30.10 30.10 153,560
Jan 30, 2024 29.30 29.90 29.30 29.78 29.78 83,707
Jan 29, 2024 30.00 30.00 29.16 29.28 29.28 141,001
Jan 26, 2024 31.50 31.60 29.42 29.72 29.72 277,280
Jan 25, 2024 30.46 31.26 30.30 31.08 31.08 98,513
Jan 24, 2024 30.48 30.60 30.04 30.60 30.60 159,814
Jan 23, 2024 30.40 30.40 29.82 30.30 30.30 81,681
Jan 22, 2024 29.78 30.34 29.78 30.14 30.14 108,006
Jan 19, 2024 29.92 29.94 29.56 29.76 29.76 67,305
Jan 18, 2024 30.12 30.48 29.62 29.62 29.62 54,358
Jan 17, 2024 29.40 29.88 29.40 29.80 29.80 49,597
Jan 16, 2024 30.00 30.00 29.22 29.66 29.66 91,801
Jan 15, 2024 30.20 30.20 29.88 30.04 30.04 71,150
Jan 12, 2024 30.70 30.98 30.60 30.60 30.60 64,825
Jan 11, 2024 31.24 31.48 30.74 30.74 30.74 197,803
Jan 10, 2024 30.52 31.40 30.40 31.20 31.20 246,442
Jan 9, 2024 30.24 30.70 30.20 30.70 30.70 70,013
Jan 8, 2024 29.86 30.30 29.40 30.30 30.30 77,082
Jan 5, 2024 29.36 29.94 29.08 29.72 29.72 87,886
Jan 4, 2024 29.04 29.70 28.96 29.60 29.60 98,247
Jan 3, 2024 30.48 30.52 28.66 28.70 28.70 175,675
Jan 2, 2024 30.50 30.80 30.32 30.54 30.54 61,844
Dec 29, 2023 30.80 30.96 30.02 30.52 30.52 56,042
Dec 28, 2023 30.48 30.82 30.34 30.54 30.54 55,371
Dec 27, 2023 30.66 30.82 30.26 30.38 30.38 149,537
Dec 22, 2023 31.00 32.00 30.28 30.54 30.54 195,157
Dec 21, 2023 29.74 30.08 29.64 29.80 29.80 43,507
Dec 20, 2023 29.44 30.08 29.40 30.02 30.02 83,018
Dec 19, 2023 29.38 29.78 29.30 29.56 29.56 106,578
Dec 18, 2023 29.60 29.60 29.04 29.28 29.28 63,741
Dec 15, 2023 29.30 29.98 29.16 29.54 29.54 140,761
Dec 14, 2023 28.96 29.56 28.62 29.50 29.50 126,918
Dec 13, 2023 28.70 29.02 28.44 28.66 28.66 53,904
Dec 12, 2023 29.06 29.26 28.90 28.94 28.94 60,154
Dec 11, 2023 28.90 29.18 28.58 28.90 28.90 60,330
Dec 8, 2023 28.66 29.20 28.54 29.02 29.02 51,622
Dec 7, 2023 28.32 28.96 28.32 28.78 28.78 59,563
Dec 6, 2023 28.68 28.70 28.14 28.68 28.68 59,948
Dec 5, 2023 28.24 28.68 28.22 28.54 28.54 62,753
Dec 4, 2023 28.22 28.50 28.06 28.20 28.20 62,857
Dec 1, 2023 28.38 28.50 27.90 28.04 28.04 101,649
Nov 30, 2023 27.60 28.36 27.60 28.32 28.32 130,411
Nov 29, 2023 27.36 27.90 27.36 27.78 27.78 69,135
Nov 28, 2023 27.34 27.44 26.94 27.44 27.44 84,761
Nov 27, 2023 27.62 28.06 27.26 27.30 27.30 77,815
Nov 24, 2023 27.40 27.78 27.32 27.64 27.64 50,017
Nov 23, 2023 27.96 28.10 27.14 27.54 27.54 110,799
Nov 22, 2023 27.54 28.08 27.54 27.96 27.96 100,966
Nov 21, 2023 27.84 28.14 27.28 27.40 27.40 117,791
Nov 20, 2023 27.28 27.80 27.08 27.76 27.76 108,291
Nov 17, 2023 26.38 27.26 26.38 27.10 27.10 88,327
Nov 16, 2023 26.62 26.94 26.38 26.48 26.48 78,082
Nov 15, 2023 27.10 27.34 26.30 26.56 26.56 139,216
Nov 14, 2023 26.50 27.18 26.36 27.18 27.18 183,244
Nov 13, 2023 26.44 26.68 26.16 26.32 26.32 153,727
Nov 10, 2023 25.98 26.70 25.72 26.20 26.20 278,832
Nov 9, 2023 23.78 26.38 23.16 26.34 26.34 442,806
Nov 8, 2023 23.54 23.84 23.26 23.64 23.64 192,359
Nov 7, 2023 22.94 23.52 22.36 23.48 23.48 142,154
Nov 6, 2023 23.02 23.56 22.68 22.88 22.88 112,128
Nov 3, 2023 22.10 23.50 22.06 23.44 23.44 258,139
Nov 2, 2023 21.72 22.10 21.40 21.96 21.96 116,161
Nov 1, 2023 21.10 21.28 20.86 21.28 21.28 63,394
Oct 31, 2023 20.80 21.20 20.72 21.12 21.12 118,653
Oct 30, 2023 21.22 21.28 20.52 20.68 20.68 93,436
Oct 27, 2023 20.30 21.40 20.02 21.22 21.22 173,945
Oct 26, 2023 20.30 20.56 20.24 20.24 20.24 59,765
Oct 25, 2023 20.62 20.80 20.22 20.38 20.38 54,854
Oct 24, 2023 21.14 21.28 20.66 20.70 20.70 63,713
Oct 23, 2023 21.58 21.66 20.82 20.98 20.98 71,392
Oct 20, 2023 21.46 21.80 21.16 21.44 21.44 121,514
Oct 19, 2023 20.82 21.80 20.82 21.60 21.60 256,291
Oct 18, 2023 20.12 21.00 20.04 20.90 20.90 199,774
Oct 17, 2023 19.90 20.18 19.73 20.16 20.16 74,752
Oct 16, 2023 20.22 20.28 19.89 19.95 19.95 42,693
Oct 13, 2023 20.72 20.88 20.18 20.18 20.18 48,877
Oct 12, 2023 20.68 20.68 20.50 20.60 20.60 69,586
Oct 11, 2023 20.50 20.78 20.06 20.46 20.46 156,075
Oct 10, 2023 20.90 21.08 20.62 20.72 20.72 109,268
Oct 9, 2023 20.90 21.04 20.50 20.70 20.70 56,327
Oct 6, 2023 21.08 21.16 20.68 20.90 20.90 81,636
Oct 5, 2023 21.52 21.68 20.92 21.04 21.04 50,436
Oct 4, 2023 20.82 21.40 20.64 21.40 21.40 117,155
Oct 3, 2023 21.02 21.38 20.96 21.00 21.00 127,698
Oct 2, 2023 20.80 21.34 20.80 21.10 21.10 131,447
Sep 29, 2023 20.70 21.10 20.62 20.62 20.62 126,015
Sep 28, 2023 20.30 20.68 20.30 20.46 20.46 72,872
Sep 27, 2023 20.70 20.88 20.28 20.48 20.48 139,073
Sep 26, 2023 21.34 21.34 20.36 20.56 20.56 205,759
Sep 25, 2023 21.74 21.82 21.04 21.20 21.20 75,571
Sep 22, 2023 21.40 21.76 21.40 21.74 21.74 60,610
Sep 21, 2023 21.94 22.10 21.44 21.44 21.44 65,054
Sep 20, 2023 22.08 22.18 22.02 22.04 22.04 83,974
Sep 19, 2023 22.30 22.40 21.92 22.04 22.04 84,628
Sep 18, 2023 22.66 22.74 22.22 22.26 22.26 82,927
Sep 15, 2023 22.60 22.78 22.00 22.64 22.64 1,013,938
Sep 14, 2023 22.38 22.70 22.00 22.56 22.56 153,457
Sep 13, 2023 22.26 22.38 21.98 22.38 22.38 85,075
Sep 12, 2023 23.30 23.30 22.28 22.30 22.30 104,878
Sep 11, 2023 23.44 23.44 23.08 23.30 23.30 92,210
Sep 8, 2023 23.44 23.52 22.84 23.24 23.24 113,949
Sep 7, 2023 22.88 23.48 22.70 23.32 23.32 76,481
Sep 6, 2023 24.66 24.88 22.70 22.90 22.90 230,318
Sep 5, 2023 24.68 24.96 24.64 24.66 24.66 82,955
Sep 4, 2023 24.70 25.22 24.70 24.80 24.80 99,613
Sep 1, 2023 24.70 24.78 24.40 24.68 24.68 95,385
Aug 31, 2023 24.48 24.48 24.04 24.42 24.42 148,043
Aug 30, 2023 24.20 24.50 24.00 24.48 24.48 87,558
Aug 29, 2023 23.86 24.16 23.70 24.16 24.16 64,962
Aug 28, 2023 23.56 24.06 23.48 24.06 24.06 67,311
Aug 25, 2023 23.50 23.74 23.26 23.26 23.26 39,830
Aug 24, 2023 23.26 23.50 23.10 23.44 23.44 76,493
Aug 23, 2023 23.36 23.46 22.70 23.14 23.14 92,743
Aug 22, 2023 23.30 23.32 22.92 23.20 23.20 73,750
Aug 21, 2023 23.50 23.80 23.26 23.28 23.28 128,138
Aug 18, 2023 23.58 23.66 23.04 23.40 23.40 121,597
Aug 17, 2023 23.82 23.98 23.34 23.54 23.54 127,648
Aug 16, 2023 23.68 23.98 23.50 23.96 23.96 80,098
Aug 14, 2023 23.58 23.96 23.58 23.76 23.76 93,991
Aug 11, 2023 23.44 23.70 23.40 23.70 23.70 60,107
Aug 10, 2023 23.24 23.64 23.14 23.64 23.64 89,425
Aug 9, 2023 23.76 23.76 23.12 23.24 23.24 76,635
Aug 8, 2023 23.24 23.54 23.24 23.48 23.48 55,028
Aug 7, 2023 23.14 23.54 22.88 23.54 23.54 74,438
Aug 4, 2023 23.52 23.52 22.94 23.10 23.10 144,929
Aug 3, 2023 23.42 23.80 23.18 23.62 23.62 116,574
Aug 2, 2023 23.00 23.48 22.86 23.48 23.48 128,315
Aug 1, 2023 23.16 23.34 22.84 23.26 23.26 278,578
Jul 31, 2023 22.22 23.60 22.00 23.10 23.10 432,525
Jul 28, 2023 21.70 22.48 21.42 22.16 22.16 192,607
Jul 27, 2023 20.92 21.98 20.82 21.70 21.70 184,651
Jul 26, 2023 20.56 20.82 20.44 20.78 20.78 58,884
Jul 25, 2023 21.04 21.04 20.50 20.54 20.54 66,761
Jul 24, 2023 20.54 21.00 20.46 20.96 20.96 65,142
Jul 21, 2023 20.48 20.78 20.34 20.56 20.56 65,004
Jul 20, 2023 20.92 21.10 20.26 20.46 20.46 144,831
Jul 19, 2023 21.18 21.34 20.78 21.18 21.18 84,845
Jul 18, 2023 21.08 21.30 21.02 21.16 21.16 36,818
Jul 17, 2023 21.56 21.66 21.08 21.08 21.08 68,199
Jul 14, 2023 21.36 21.84 21.36 21.68 21.68 80,499
Jul 13, 2023 21.38 22.08 21.28 21.48 21.48 229,755
Jul 12, 2023 20.18 21.32 20.08 21.32 21.32 255,496
Jul 11, 2023 19.88 20.20 19.72 20.02 20.02 89,030
Jul 10, 2023 19.00 19.80 18.93 19.65 19.65 62,492
Jul 7, 2023 19.07 19.07 18.79 19.02 19.02 106,469
Jul 6, 2023 19.67 19.67 18.92 18.95 18.95 98,510
Jul 5, 2023 19.89 20.12 19.66 19.70 19.70 66,571
Jul 4, 2023 19.71 20.08 19.71 19.98 19.98 75,008
Jul 3, 2023 20.06 20.06 19.42 19.74 19.74 81,738
Jun 30, 2023 19.71 20.28 19.70 20.02 20.02 159,958
Jun 29, 2023 19.45 19.75 19.40 19.73 19.73 36,859
Jun 28, 2023 19.20 19.68 19.20 19.54 19.54 85,967
Jun 27, 2023 19.11 19.31 19.07 19.17 19.17 93,710
Jun 26, 2023 19.03 19.41 18.99 19.11 19.11 127,589
Jun 23, 2023 18.49 19.03 18.49 18.92 18.92 59,453
Jun 22, 2023 18.82 18.85 18.42 18.73 18.73 60,246
Jun 21, 2023 18.92 19.16 18.83 18.97 18.97 77,553
Jun 20, 2023 19.00 19.21 18.94 19.04 19.04 66,753
Jun 19, 2023 19.18 19.33 18.98 19.10 19.10 112,712
Jun 16, 2023 18.85 19.25 18.70 19.19 19.19 131,227
Jun 15, 2023 19.52 19.52 18.70 18.72 18.72 107,241
Jun 14, 2023 19.30 19.83 19.30 19.49 19.49 109,417
Jun 13, 2023 18.36 19.55 18.32 19.38 19.38 225,433
Jun 12, 2023 18.10 18.37 17.96 18.20 18.20 92,550
Jun 9, 2023 18.12 18.12 17.88 18.02 18.02 50,193
Jun 8, 2023 18.11 18.14 17.96 18.00 18.00 38,861
Jun 7, 2023 18.15 18.26 17.99 18.07 18.07 65,323
Jun 6, 2023 18.14 18.17 17.95 18.15 18.15 51,320
Jun 5, 2023 18.13 18.28 18.12 18.12 18.12 63,629
Jun 2, 2023 18.34 18.49 18.17 18.17 18.17 85,580
Jun 1, 2023 18.49 18.52 18.10 18.30 18.30 32,776
May 31, 2023 18.17 18.48 18.08 18.27 18.27 104,216
May 30, 2023 18.80 18.82 18.38 18.38 18.38 47,600
May 29, 2023 18.89 19.06 18.59 18.80 18.80 60,827
May 26, 2023 18.90 18.96 18.52 18.90 18.90 53,437
May 25, 2023 19.15 19.15 18.66 18.69 18.69 82,300
May 24, 2023 19.75 19.75 19.00 19.05 19.05 98,689
May 23, 2023 20.04 20.16 19.84 19.84 19.84 75,442
May 22, 2023 0.48 Dividend
May 22, 2023 20.44 20.44 19.90 19.95 19.95 109,990
May 19, 2023 20.88 21.06 20.82 20.82 20.34 61,142
May 18, 2023 20.94 21.02 20.90 20.90 20.42 38,172
May 17, 2023 21.18 21.20 20.90 20.94 20.46 31,866
May 16, 2023 21.28 21.42 20.94 21.06 20.57 44,778
May 15, 2023 21.46 21.66 21.14 21.38 20.89 45,894
May 12, 2023 21.30 21.46 20.66 21.46 20.97 106,217
May 11, 2023 21.00 21.30 20.82 21.12 20.63 57,305
May 10, 2023 21.10 21.10 20.66 20.84 20.36 49,730
May 9, 2023 21.32 21.36 20.88 20.94 20.46 59,942
May 8, 2023 21.04 21.36 20.98 21.22 20.73 56,245
May 5, 2023 20.88 21.06 20.60 21.04 20.55 64,034
May 4, 2023 20.90 21.04 20.52 20.64 20.16 684,410
May 3, 2023 21.04 21.42 20.92 21.12 20.63 161,976
May 2, 2023 21.10 21.58 20.92 21.16 20.67 123,137
Apr 28, 2023 20.38 21.06 20.38 21.06 20.57 110,177
Apr 27, 2023 20.04 20.34 19.98 20.34 19.87 80,017
Apr 26, 2023 20.16 20.28 19.92 20.00 19.54 69,662

Related Tickers

SK.PA SEB SA
114.20
+2.70%
 
RBO.PA Roche Bobois S.A.
48.00
0.00%
 
ELUX-B.ST AB Electrolux (publ)
95.46
+6.49%
 
ELC.MI Elica S.p.A.
1.8800
-1.05%
 
ELXA.F AB Electrolux (publ)
14.70
-3.29%
 
ACWN.DE A.S. Création Tapeten AG
11.30
0.00%
 
CHH.L Churchill China plc
1,175.00
0.00%
 
WEW.DE Westwing Group SE
8.24
+2.23%
 
BIA.MI Bialetti Industrie S.p.A
0.2480
+2.06%
 
HWDN.L Howden Joinery Group Plc
888.00
+1.83%