Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Milan - Delayed Quote EUR

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

Compare
25.78
+1.08
+(4.37%)
At close: 5:36:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 8, 202525.0026.5024.6425.7825.78232,697
Apr 7, 202523.2825.8023.2824.7024.70260,175
Apr 4, 202526.6027.3425.4026.7426.74321,702
Apr 3, 202530.0430.2028.1828.1828.18290,135
Apr 2, 202530.3630.5629.9030.3830.3881,148
Apr 1, 202530.5431.1430.3030.3830.3882,387
Mar 31, 202530.6230.8030.2430.4630.46128,271
Mar 28, 202530.9031.2630.7630.9830.9857,167
Mar 27, 202530.8031.1029.3030.9230.9271,996
Mar 26, 202531.5231.5230.9831.1231.1299,128
Mar 25, 202531.5231.9031.4031.5631.5677,761
Mar 24, 202531.6031.7231.2631.5431.5468,489
Mar 21, 202531.4831.5030.9231.1831.18164,769
Mar 20, 202531.6631.7431.2631.4031.4088,171
Mar 19, 202531.8231.9431.0431.8031.80159,080
Mar 18, 202531.7232.1431.7031.8431.84106,433
Mar 17, 202531.7432.1631.5031.7431.74156,917
Mar 14, 202532.1432.6629.3431.2631.26345,700
Mar 13, 202532.2632.8331.8832.0232.02157,449
Mar 12, 202532.6033.1632.3232.5632.56107,441
Mar 11, 202532.8033.3832.3032.3032.30110,223
Mar 10, 202533.5433.5832.4232.7832.78161,111
Mar 7, 202533.1833.4432.9033.1233.12108,921
Mar 6, 202533.4233.7433.2033.3433.3475,020
Mar 5, 202533.5433.9033.1233.1233.1278,944
Mar 4, 202533.7433.9632.9033.1233.12132,347
Mar 3, 202533.8034.4233.5633.9233.9270,411
Feb 28, 202533.4233.9833.2633.6833.68160,252
Feb 27, 202534.4034.4833.8034.0434.04101,442
Feb 26, 202534.0234.8234.0234.8034.80124,631
Feb 25, 202533.4034.3033.2634.0234.02133,776
Feb 24, 202534.0234.0833.3633.4233.4261,394
Feb 21, 202533.9834.5233.9434.0034.0085,942
Feb 20, 202533.8834.3633.8833.9833.9877,622
Feb 19, 202534.2834.5233.8033.8633.8686,259
Feb 18, 202534.1834.5834.1834.3234.3257,013
Feb 17, 202533.8834.4433.8834.3034.30112,894
Feb 14, 202533.5834.2833.5434.0634.06134,013
Feb 13, 202533.6033.8833.5633.5833.5896,895
Feb 12, 202533.5033.7033.1833.2033.2089,858
Feb 11, 202533.3233.7433.2033.6433.6475,513
Feb 10, 202533.2433.4833.1233.1233.1293,031
Feb 7, 202533.7233.7833.1233.2033.20111,047
Feb 6, 202533.7633.9433.5433.6633.6691,824
Feb 5, 202533.8834.0633.2833.6433.6486,014
Feb 4, 202533.9034.1033.6633.9233.92150,366
Feb 3, 202532.9633.7232.2033.7233.72188,585
Jan 31, 202533.8034.1833.4434.0834.08182,857
Jan 30, 202534.0034.1433.1233.4833.48136,014
Jan 29, 202533.9034.6233.6234.0034.00334,926
Jan 28, 202532.2632.8231.5632.5632.56123,551
Jan 27, 202532.2032.3431.8631.9631.96102,873
Jan 24, 202532.4032.9032.2832.4432.44135,267
Jan 23, 202532.2432.5032.0432.2632.26106,704
Jan 22, 202531.8232.2431.5632.2432.2492,449
Jan 21, 202531.8031.8631.4031.6631.66122,415
Jan 20, 202531.9432.2631.7431.9831.98140,719
Jan 17, 202530.9232.0030.9031.7631.76225,737
Jan 16, 202529.8031.0629.1430.9030.90277,299
Jan 15, 202528.7429.3828.6029.1029.1063,437
Jan 14, 202528.8629.1228.4428.7828.7862,130
Jan 13, 202528.9228.9628.1428.8028.8096,916
Jan 10, 202529.8229.8428.9029.0029.0045,717
Jan 9, 202529.8629.9829.5029.6629.6642,128
Jan 8, 202529.8030.0229.5029.8629.8666,036
Jan 7, 202529.7829.9229.5029.7829.7859,329
Jan 6, 202529.7230.3029.6429.6829.6842,824
Jan 3, 202529.9229.9229.6229.6629.6644,014
Jan 2, 202530.3030.6829.6629.9229.9255,058
Dec 30, 202430.1830.5030.0830.1230.1245,444
Dec 27, 202429.7230.5029.7030.5030.5091,432
Dec 23, 202429.4829.8829.2829.6229.6289,245
Dec 20, 202428.9229.6628.5829.6629.66154,618
Dec 19, 202429.5629.9229.1229.1829.18151,353
Dec 18, 202430.1830.1829.7429.8029.8071,795
Dec 17, 202429.6829.9429.6429.9429.9466,351
Dec 16, 202430.0030.2029.7429.9629.9670,043
Dec 13, 202430.3030.4229.9830.2030.2053,259
Dec 12, 202430.5430.7630.2830.3030.3083,230
Dec 11, 202430.3030.7830.0030.5630.56118,536
Dec 10, 202430.0030.3629.9030.3630.3671,871
Dec 9, 202429.9230.3629.8630.1030.1094,710
Dec 6, 202429.3029.8629.2629.8629.86131,032
Dec 5, 202429.1629.3028.8629.3029.3081,649
Dec 4, 202428.7029.1628.4829.1629.1669,438
Dec 3, 202428.2629.2428.2628.5228.5284,036
Dec 2, 202428.0028.3827.8228.3628.3655,362
Nov 29, 202427.7428.4027.6828.3828.3862,198
Nov 28, 202427.9628.2827.8028.0228.0243,908
Nov 27, 202427.8828.1027.6428.0028.0061,258
Nov 26, 202428.0428.3027.7427.9027.9072,630
Nov 25, 202428.2628.3227.7428.1828.18121,011
Nov 22, 202427.5428.1027.0627.9427.9461,937
Nov 21, 202427.5227.8427.0227.5227.5260,790
Nov 20, 202428.8428.8427.6027.7027.70119,546
Nov 19, 202428.9229.0028.0828.5828.58117,050
Nov 18, 202428.9629.1028.2628.9228.92145,220
Nov 15, 202429.7029.8828.3828.9428.94226,437
Nov 14, 202429.7830.2029.3229.7829.78160,985
Nov 13, 202428.1029.9227.9829.5229.52367,801
Nov 12, 202428.5230.4627.6427.7827.78306,979
Nov 11, 202428.0829.1227.9628.8628.86128,004
Nov 8, 202427.8027.9027.1227.9027.9083,551
Nov 7, 202426.4027.7026.4027.7027.7098,995
Nov 6, 202428.0628.3426.4426.4426.44123,966
Nov 5, 202428.2828.2827.8227.9827.9842,687
Nov 4, 202428.7028.7228.1028.1428.1473,806
Nov 1, 202428.7828.9028.6028.7828.7851,874
Oct 31, 202428.4429.0028.4028.7628.76146,804
Oct 30, 202429.1629.1628.5828.7828.78235,322
Oct 29, 202428.8829.2028.7229.2029.2057,406
Oct 28, 202429.2229.3628.8628.9628.96120,626
Oct 25, 202429.3429.5629.2429.3029.3094,850
Oct 24, 202428.1029.8228.1029.2029.20317,371
Oct 23, 202426.3827.7226.3027.4827.48189,716
Oct 22, 202426.3026.6626.1426.3826.38121,988
Oct 21, 202426.8226.9626.3826.3826.3882,684
Oct 18, 202426.5627.1026.5626.8626.8687,629
Oct 17, 202427.1027.1026.5426.5826.5884,532
Oct 16, 202426.4826.9826.4826.9826.98117,332
Oct 15, 202426.7227.0826.5826.5826.5893,083
Oct 14, 202426.9627.0826.8026.8026.8057,564
Oct 11, 202427.1027.1826.7827.1027.1065,162
Oct 10, 202426.9027.2026.7227.0227.0280,174
Oct 9, 202427.1027.1026.6226.9226.9231,320
Oct 8, 202427.2227.2226.6026.9626.9660,129
Oct 7, 202427.2627.3026.7627.2827.2875,529
Oct 4, 202426.5827.4826.5827.2627.2668,584
Oct 3, 202427.1027.2026.5026.6426.6492,116
Oct 2, 202427.2227.4826.8427.0827.08119,278
Oct 1, 202427.5027.7026.8627.2027.2085,954
Sep 30, 202427.7627.8227.3227.6227.6258,693
Sep 27, 202427.1628.0027.1627.8027.8092,972
Sep 26, 202427.3027.6027.1427.1627.16214,872
Sep 25, 202426.9827.5226.8426.8426.8491,809
Sep 24, 202427.0827.6026.9827.2427.24121,690
Sep 23, 202426.6227.0426.2626.8826.8852,654
Sep 20, 202427.6027.6026.4226.7426.74181,282
Sep 19, 202427.8428.2027.2427.9227.92114,861
Sep 18, 202427.6228.2427.4627.6627.66218,186
Sep 17, 202427.1027.7027.0627.6227.6275,599
Sep 16, 202427.3027.3026.8227.0627.0653,195
Sep 13, 202426.9027.4426.8227.4227.4259,256
Sep 12, 202426.4227.0226.4026.9026.9060,932
Sep 11, 202426.4826.7025.7426.1026.1078,250
Sep 10, 202426.6226.8626.4426.4826.4883,435
Sep 9, 202426.7026.8026.5026.6826.68122,488
Sep 6, 202426.8426.9226.3026.4026.40143,195
Sep 5, 202427.4227.7226.7626.7826.78130,995
Sep 4, 202427.3427.7427.1627.7027.7073,158
Sep 3, 202428.1428.2027.6027.6627.6650,405
Sep 2, 202428.8828.9028.0228.1428.1466,619
Aug 30, 202428.4828.9028.4028.8828.88151,696
Aug 29, 202428.1428.8428.1028.6228.6256,642
Aug 28, 202428.6428.7628.2428.2428.2459,210
Aug 27, 202428.2028.6428.1428.6228.6276,616
Aug 26, 202428.2428.3827.9028.2228.2253,508
Aug 23, 202428.0628.5427.8228.3628.3679,519
Aug 22, 202428.0228.3627.9828.2028.2059,300
Aug 21, 202427.4628.3427.4628.0228.02127,517
Aug 20, 202427.6828.0427.4627.5627.5697,708
Aug 19, 202427.0428.1027.0427.6827.68132,760
Aug 16, 202427.7027.7026.7027.0427.04112,983
Aug 14, 202427.4227.6827.0227.1827.1861,059
Aug 13, 202427.4827.6426.9827.1827.1875,902
Aug 12, 202427.2427.8827.2227.3427.34102,964
Aug 9, 202427.5027.5627.0227.2227.2266,428
Aug 8, 202427.3427.4026.8227.1627.1680,253
Aug 7, 202427.1827.4426.9827.4427.44106,797
Aug 6, 202426.4427.1226.2826.9826.98118,050
Aug 5, 202425.4426.4224.8426.2226.22166,922
Aug 2, 202426.2827.0225.8026.6426.64322,758
Aug 1, 202429.1429.2827.1827.2227.22194,176
Jul 31, 202430.1630.5028.9229.1429.14166,537
Jul 30, 202429.9630.5229.5829.7629.7682,187
Jul 29, 202430.8430.9229.9829.9829.9871,908
Jul 26, 202430.5631.0030.4630.7230.7279,970
Jul 25, 202431.3031.5630.4230.5830.58121,725
Jul 24, 202432.0032.0831.4231.6031.60124,591
Jul 23, 202432.4232.5031.8032.2032.2087,244
Jul 22, 202431.8832.2431.7632.1832.1862,570
Jul 19, 202431.8232.2231.6031.6031.6092,133
Jul 18, 202432.0032.5831.8431.9631.9670,368
Jul 17, 202432.7433.0831.8632.0432.0488,270
Jul 16, 202432.3233.0632.1832.7032.7080,443
Jul 15, 202432.4232.7032.3832.4232.4236,095
Jul 12, 202432.6632.8432.1232.7632.7671,522
Jul 11, 202432.3232.6031.9632.6032.6058,658
Jul 10, 202431.7832.2431.6632.1232.1263,767
Jul 9, 202432.4632.4631.5631.5831.58105,767
Jul 8, 202431.7432.2031.4632.2032.2099,938
Jul 5, 202431.5031.7431.2031.7431.74105,156
Jul 4, 202431.6231.9231.0831.5031.5096,126
Jul 3, 202430.4432.2030.4431.6631.66228,787
Jul 2, 202429.5630.1029.4030.1030.1094,273
Jul 1, 202429.6830.1829.5229.8029.80135,848
Jun 28, 202429.7830.0029.1629.2029.2088,716
Jun 27, 202429.6430.0429.4029.6629.66114,052
Jun 26, 202431.7431.8029.6429.6429.64242,712
Jun 25, 202432.8032.8031.1631.3031.30178,880
Jun 24, 202432.3632.9032.1432.8232.82119,453
Jun 21, 202432.8233.0031.6032.1032.10115,658
Jun 20, 202431.6233.0231.6232.8432.84158,963
Jun 19, 202432.4232.4231.6631.7631.7657,274
Jun 18, 202432.1632.4031.6832.4032.4081,879
Jun 17, 202431.0232.0030.9632.0032.0092,741
Jun 14, 202432.2832.3030.3830.9830.98115,675
Jun 13, 202432.7832.7832.0632.2832.2860,976
Jun 12, 202432.0232.6431.6632.5832.5895,584
Jun 11, 202432.2432.4831.7032.0232.0277,500
Jun 10, 202431.9432.1631.5432.1632.1681,752
Jun 7, 202432.8432.8432.0832.2432.2448,003
Jun 6, 202433.0033.0032.5832.6232.6272,190
Jun 5, 202432.0033.3031.6832.6432.64166,264
Jun 4, 202432.2232.2231.4431.8031.8092,842
Jun 3, 202432.5032.5031.8032.2032.2081,311
May 31, 202432.8632.8632.0432.2232.22184,828
May 30, 202431.9632.7031.9232.7032.7090,711
May 29, 202433.4633.5431.9031.9231.92166,998
May 28, 202432.1633.2832.0432.9632.96457,435
May 27, 202430.6832.1630.6832.0432.04236,615
May 24, 202430.7231.2430.5030.8230.82141,483
May 23, 202430.3831.4430.3830.9030.90101,544
May 22, 202430.9431.3030.2830.3830.3856,442
May 21, 202430.7231.3630.6831.0231.0278,078
May 20, 2024 0.67 Dividend
May 20, 202430.7231.0830.6230.7030.7060,141
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 9, 202432.7833.1032.6032.8032.1066,138
May 8, 202433.0833.3032.5832.9832.27114,713
May 7, 202433.1233.1832.3833.0432.3383,316
May 6, 202431.6032.6231.6032.2631.5771,421
May 3, 202431.0431.6830.8031.6430.9653,313
May 2, 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 9, 202431.9031.9831.2031.2030.5398,393
Apr 8, 202432.4232.4231.8631.9031.2249,159

Related Tickers

BIA.MI Bialetti Industrie S.p.A
0.2600
+3.17%
 
SK.PA SEB SA
76.65
+4.14%
 
CROMPTON.BO Crompton Greaves Consumer Electricals Limited
332.55
+0.64%
 
HDE.F Breville Group Limited
14.40
+8.27%
 
LIKE.L Likewise Group Plc
17.25
+1.47%
 
SDG.L Sanderson Design Group plc
42.00
0.00%
 
FORBESCO.BO Forbes & Company Limited
311.25
+2.76%
 
SAB.MI Sabaf S.p.A.
13.50
+0.37%
 
HEAD.L Headlam Group plc
84.40
+0.96%
 
ELC.MI Elica S.p.A.
1.1400
-0.87%