Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

De'Longhi SPA (DLN.SG)

Compare
26.10
+0.50
+(1.95%)
At close: April 17 at 11:10:30 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202525.8826.1025.8826.1026.10-
Apr 16, 202525.6226.2225.6025.6025.60-
Apr 15, 202525.5826.4025.5826.4026.40-
Apr 14, 202525.8025.9225.8025.8025.80-
Apr 11, 202525.5225.9025.2825.7425.74-
Apr 10, 202525.2426.4425.2425.9625.96-
Apr 9, 202524.2224.8424.2224.8424.84-
Apr 8, 202524.0425.3224.0425.3225.32-
Apr 7, 202524.4824.4823.3823.7623.76-
Apr 4, 202527.4427.4425.1425.5225.52-
Apr 3, 202529.3029.3028.4228.5028.50-
Apr 2, 202529.4029.6229.4029.4229.42-
Apr 1, 202529.3830.1029.3829.6829.68-
Mar 31, 202529.7230.1029.6830.1030.10-
Mar 28, 202529.9230.5229.9230.2830.28-
Mar 27, 202529.9030.3429.9030.1630.16-
Mar 26, 202530.5630.8430.5630.8030.80-
Mar 25, 202530.5831.0830.5831.0231.02-
Mar 24, 202530.1631.0030.1631.0031.00-
Mar 21, 202530.2830.6630.2830.4830.48-
Mar 20, 202530.5431.0230.5430.9430.94-
Mar 19, 202530.7830.9630.4230.6630.66-
Mar 18, 202530.7231.2830.7231.2631.26-
Mar 17, 202530.1431.1230.1431.1231.12-
Mar 14, 202530.9231.7830.2830.2830.28-
Mar 13, 202531.4031.9031.4031.6231.62-
Mar 12, 202531.4832.2831.4831.9031.90-
Mar 11, 202531.8432.4431.5231.5231.52-
Mar 10, 202532.1432.3432.1432.2432.2440
Mar 7, 202532.0432.5432.0432.2632.26-
Mar 6, 202532.1032.8832.1032.8832.88-
Mar 5, 202531.8633.0031.8632.9432.94-
Mar 4, 202532.8433.0232.2432.2432.24-
Mar 3, 202532.7033.6632.7033.3233.32-
Feb 28, 202532.6633.2232.6633.2233.22-
Feb 27, 202533.3833.6233.3033.3233.32-
Feb 26, 202532.2634.2032.2633.9433.94350
Feb 25, 202532.2633.5232.2633.3633.36-
Feb 24, 202532.8233.3032.2632.2632.26-
Feb 21, 202532.7833.7432.7833.5233.52-
Feb 20, 202532.6633.5432.6633.3633.36-
Feb 19, 202533.0833.7633.0833.3233.32-
Feb 18, 202533.1833.8233.1833.8033.80-
Feb 17, 202532.7033.3232.7033.2833.28-
Feb 14, 202532.5033.8032.5033.4633.46400
Feb 13, 202532.0433.0232.0432.9032.90-
Feb 12, 202532.4832.9232.4832.4832.48-
Feb 11, 202531.9432.8631.9432.8632.86-
Feb 10, 202532.0232.7232.0232.6832.68-
Feb 7, 202532.4833.0231.9431.9431.94-
Feb 6, 202532.4833.1632.4833.0433.04-
Feb 5, 202532.7232.9632.6232.9432.94-
Feb 4, 202532.2233.2632.2233.2233.22-
Feb 3, 202534.2034.2032.1832.5232.5240
Jan 31, 202532.2433.3632.2433.3633.36-
Jan 30, 202532.7433.2632.5432.8232.82-
Jan 29, 202531.4233.6031.4233.3433.34500
Jan 28, 202531.1431.4830.8231.1831.18-
Jan 27, 202531.1431.4831.1431.4831.48-
Jan 24, 202531.1432.0031.1431.7831.78-
Jan 23, 202530.9032.0030.9031.6631.66300
Jan 22, 202530.4431.3630.4431.3631.36-
Jan 21, 202530.7231.1230.7231.1231.12-
Jan 20, 202530.5631.3030.5631.3031.30-
Jan 17, 202529.8631.1829.8631.1231.12-
Jan 16, 202528.0630.3228.0630.2830.28-
Jan 15, 202527.6030.1027.6030.1030.10100
Jan 14, 202527.6828.4027.6828.1428.14-
Jan 13, 202527.8628.1627.8427.9427.94-
Jan 10, 202528.6629.0228.5428.5428.54-
Jan 9, 202528.7229.2428.7229.2429.24-
Jan 8, 202528.5829.2628.5829.1229.12-
Jan 7, 202528.6229.2028.6229.2029.20-
Jan 6, 202528.7229.5228.7229.4029.40-
Jan 3, 202528.9428.9428.9428.9428.94-
Jan 2, 202529.3229.3229.3229.3229.32-
Dec 30, 202429.2429.7829.2429.7829.78-
Dec 27, 202429.1429.6429.1429.6429.64-
Dec 23, 202428.3629.1228.3628.9828.98-
Dec 20, 202428.0628.7028.0628.7028.70-
Dec 19, 202428.3229.1628.1828.1828.18-
Dec 18, 202428.7429.4628.7429.2629.26-
Dec 17, 202428.9229.4028.8429.2229.22-
Dec 16, 202428.9229.4028.9229.3229.32-
Dec 13, 202429.4029.7228.9428.9428.94-
Dec 12, 202429.3830.0629.3829.7829.78-
Dec 11, 202429.1829.9829.1829.9829.98-
Dec 10, 202428.9029.4828.9029.4229.42-
Dec 9, 202428.6429.6428.6429.6429.64-
Dec 6, 202427.9629.0627.9629.0629.06-
Dec 5, 202427.9628.5427.9628.5428.54-
Dec 4, 202427.5428.4227.5428.4228.42-
Dec 3, 202427.3828.3627.3827.8227.82-
Dec 2, 202426.9227.6026.9227.6027.60-
Nov 29, 202427.0227.7227.0227.7227.72-
Nov 28, 202427.0227.5227.0227.5227.52-
Nov 27, 202426.8027.3226.8027.1427.14-
Nov 26, 202427.2227.6627.2027.3427.34-
Nov 25, 202426.9227.6226.9227.2227.22-
Nov 22, 202426.4827.0426.4827.0427.04-
Nov 21, 202426.8226.8426.5626.6026.60-
Nov 20, 202427.6027.8227.2827.4027.40-
Nov 19, 202427.5828.2027.4827.9227.92-
Nov 18, 202427.9828.3227.6627.9427.94-
Nov 15, 202428.5428.7628.5428.7628.76-
Nov 14, 202428.4829.1628.4829.0029.00-
Nov 13, 202426.9026.9026.9026.9026.90-
Nov 12, 202427.4829.1627.4828.8228.82-
Nov 11, 202426.7828.0226.7828.0228.02-
Nov 8, 202426.7026.8826.7026.7826.78-
Nov 7, 202425.6226.8225.6226.8026.80-
Nov 6, 202426.9627.6626.1226.1226.12200
Nov 5, 202427.0827.5026.9026.9026.90-
Nov 4, 202427.8027.8427.7827.7827.78-
Nov 1, 202427.6828.1627.6828.0428.04-
Oct 31, 202427.5628.3027.5628.1628.16-
Oct 30, 202427.9028.4027.9028.2428.24-
Oct 29, 202428.1428.4628.1428.3828.38-
Oct 28, 202428.4628.6428.3028.5428.54-
Oct 25, 202428.4228.8828.4228.8028.80-
Oct 24, 202426.5226.5226.5226.5226.52-
Oct 23, 202425.3027.0425.3026.3826.38-
Oct 22, 202425.5025.9425.5025.7425.74-
Oct 21, 202425.8626.3425.8626.1426.14-
Oct 18, 202425.7026.4225.7026.3226.32-
Oct 17, 202425.8426.2825.8426.1026.10-
Oct 16, 202425.6026.3425.6026.3426.34-
Oct 15, 202425.9426.4625.9426.1626.16-
Oct 14, 202425.9826.4425.9826.3826.38-
Oct 11, 202425.9426.5225.9426.4026.40-
Oct 10, 202425.9426.4425.9426.3026.30-
Oct 9, 202425.8626.3825.8626.3826.38-
Oct 8, 202425.9626.4625.9626.3626.36-
Oct 7, 202426.3426.7226.2426.7226.72-
Oct 4, 202425.6825.6825.6825.6825.68-
Oct 3, 202426.0626.5026.0626.4226.42-
Oct 2, 202426.1026.1026.1026.1026.10-
Oct 1, 202426.5027.0226.5027.0227.02-
Sep 30, 202426.7426.9426.7426.9426.94-
Sep 27, 202426.4227.2826.4226.7426.74-
Sep 26, 202426.2026.9226.2026.8626.86-
Sep 25, 202426.1626.7226.1626.4626.46-
Sep 24, 202426.0226.8626.0226.8626.86-
Sep 23, 202425.7626.4625.7626.3226.32-
Sep 20, 202426.8626.9225.7025.7425.74-
Sep 19, 202426.9627.3226.8426.8426.84-
Sep 18, 202426.4627.5426.4627.1627.16-
Sep 17, 202426.1827.0026.1826.9826.98-
Sep 16, 202426.2826.5026.1226.1226.12-
Sep 13, 202426.0226.6826.0226.6026.60-
Sep 12, 202427.2827.2826.0226.0826.082
Sep 11, 202425.7026.0825.4025.4025.40-
Sep 10, 202425.7426.1825.7426.0026.00-
Sep 9, 202425.4626.3025.4626.3026.3050
Sep 6, 202425.8026.2425.8026.0826.08-
Sep 5, 202426.6226.9426.5426.5426.54-
Sep 4, 202426.4027.0026.4026.8626.86-
Sep 3, 202427.1227.3627.1227.3027.30-
Sep 2, 202427.5827.6427.5827.6227.62-
Aug 30, 202427.6427.9027.6427.9027.90-
Aug 29, 202427.3027.3027.3027.3027.30-
Aug 28, 202427.6228.1227.6227.7827.78-
Aug 27, 202427.3227.8627.3227.7027.70-
Aug 26, 202427.4227.7627.3827.7627.76-
Aug 23, 202427.3027.6827.3027.4627.46-
Aug 22, 202427.1027.5227.1027.5227.52-
Aug 21, 202426.6427.6826.6427.6227.62-
Aug 20, 202426.9627.2826.9626.9626.96-
Aug 19, 202426.0627.4626.0627.4627.46-
Aug 16, 202426.8426.8426.2026.4026.40-
Aug 15, 202426.3826.7226.3626.7226.72-
Aug 14, 202426.3626.7826.3626.5226.52-
Aug 13, 202426.3826.8826.3826.4626.46-
Aug 12, 202426.4027.2026.4027.2027.20-
Aug 9, 202426.2826.8626.2826.6226.62-
Aug 8, 202426.2226.7026.2226.6226.62-
Aug 7, 202426.0828.3226.0828.3228.32183
Aug 6, 202425.6426.1425.6425.9625.96-
Aug 5, 202425.0625.3424.6624.6624.66-
Aug 2, 202426.1426.1425.7025.9025.90-
Aug 1, 202428.2428.2427.3027.3027.30648
Jul 31, 202428.8229.5028.8229.5029.50-
Jul 30, 202429.2429.6829.2429.3629.36-
Jul 29, 202429.7829.7829.7829.7829.78-
Jul 26, 202429.7829.7829.7829.7829.78-
Jul 25, 202430.1030.1030.1030.1030.10-
Jul 24, 202430.8431.3030.8430.8830.88-
Jul 23, 202431.0631.5231.0631.2031.20-
Jul 22, 202430.6431.4030.6431.2231.22-
Jul 19, 202430.8831.0430.8831.0231.02-
Jul 18, 202430.9231.4030.9231.4031.40-
Jul 17, 202431.6831.6831.2831.4031.40-
Jul 16, 202431.2631.2631.2631.2631.26-
Jul 15, 202431.3831.3831.3831.3831.38-
Jul 12, 202431.3631.3631.3631.3631.36-
Jul 11, 202431.0031.4231.0031.4031.40-
Jul 10, 202430.6231.3830.6231.3631.36-
Jul 9, 202430.8231.4430.8231.1231.12-
Jul 8, 202430.3431.3830.3431.3831.38-
Jul 5, 202430.2430.8830.2430.7630.76-
Jul 4, 202430.5831.1030.5230.6630.66-
Jul 3, 202429.1231.3229.1231.3231.32-
Jul 2, 202428.5629.3428.5629.3429.34-
Jul 1, 202428.5429.4628.5429.0429.04-
Jun 28, 202428.8829.2028.7028.7628.76-
Jun 27, 202428.7429.3428.7429.3429.34-
Jun 26, 202430.5830.6829.2029.3229.32-
Jun 25, 202431.5631.6230.6430.7830.78-
Jun 24, 202431.0632.0831.0632.0832.08-
Jun 21, 202431.7431.9031.0431.5031.50-
Jun 20, 202430.7032.0630.7032.0632.06-
Jun 19, 202431.1031.5831.1031.3031.30-
Jun 18, 202430.9631.3830.9631.3831.38-
Jun 17, 202429.7631.1429.7631.1431.14-
Jun 14, 202431.4031.4030.4630.4630.46-
Jun 13, 202431.3231.9231.3231.8431.84-
Jun 12, 202430.9231.8430.9231.8431.84-
Jun 11, 202431.0631.5831.0631.5831.58-
Jun 10, 202430.7631.3030.7631.2431.24-
Jun 7, 202431.4831.9831.4831.7431.74-
Jun 6, 202431.6032.2031.6032.0632.06-
Jun 5, 202430.7631.4830.7631.4831.48-
Jun 4, 202430.9431.3630.8631.1631.16-
Jun 3, 202431.5631.6631.2431.6631.66-
May 31, 202431.5031.8031.3831.7231.72-
May 30, 202430.6831.8830.6831.7231.72-
May 29, 202431.4832.2231.4831.6831.68-
May 28, 202430.9832.5030.9832.1032.10-
May 27, 202429.8832.0029.8831.4231.4250
May 24, 202429.5830.2029.5830.2030.20-
May 23, 202429.4630.5429.4630.0430.04-
May 22, 202430.0430.6029.8629.8629.86-
May 21, 202429.6430.4429.6430.3030.30-
May 20, 2024 0.67 Dividend
May 20, 202430.4630.4630.2430.2430.24-
May 17, 202430.2230.6830.1630.5229.85-
May 16, 202431.3432.0230.7630.8230.14-
May 15, 202431.7032.1431.7031.9031.20-
May 14, 202430.5431.8630.5431.8031.10-
May 13, 202432.5632.9031.5031.5030.81-
May 10, 202431.6032.3431.6032.3431.63-
May 9, 202431.7032.3031.7032.0831.38-
May 8, 202431.8232.4831.8232.1631.45-
May 7, 202431.2832.3431.2832.3431.63-
May 6, 202430.5831.8030.5831.8031.10-
May 3, 202429.9830.7629.9830.7630.08-
May 2, 202429.7830.4429.7830.3629.69-
Apr 30, 202430.4030.9830.2630.3829.71-
Apr 29, 202430.3230.6030.3230.6029.93-
Apr 26, 202430.1030.6630.1030.6629.99-
Apr 25, 202429.9630.3629.9630.3629.69-
Apr 24, 202430.4030.5630.4030.4829.81-
Apr 23, 202428.8030.9428.8030.7230.05-
Apr 22, 202429.0629.5029.0629.2628.62-
Apr 19, 202428.5629.3028.5629.2028.56-
Apr 18, 202428.9029.2428.9028.9828.34-
Apr 17, 202427.9829.3627.9829.2428.60-