UK markets closed

De'Longhi S.p.A. (DLN.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
30.48+0.34 (+1.13%)
At close: 03:29PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202430.5030.5030.3030.4830.482
25 Apr 202430.3230.3230.1430.1430.14-
24 Apr 202430.7430.7430.5430.5430.54-
23 Apr 202429.6830.8229.6830.8230.82-
22 Apr 202429.6229.6229.3029.3029.30-
19 Apr 202429.1229.3229.1229.3229.32-
18 Apr 202429.1830.0029.0830.0030.002
17 Apr 202428.7229.3828.7229.3829.38-
16 Apr 202429.1229.2028.6428.6428.64500
15 Apr 202430.9830.9829.6029.7429.741
12 Apr 202429.9629.9629.5629.5629.565,000
11 Apr 202429.9029.9029.4829.4829.48-
10 Apr 202430.7231.6230.0830.0830.083
09 Apr 202430.9831.1630.9831.1631.16-
08 Apr 202431.5231.6431.5231.5431.54-
05 Apr 202431.2831.4631.2031.4631.46-
04 Apr 202431.1631.3431.0031.3431.34-
03 Apr 202431.5631.5630.7430.7430.74125
02 Apr 202431.5031.5431.2831.2831.28-
28 Mar 202431.3831.6031.3631.6031.60-
27 Mar 202431.9432.1431.4032.1432.142
26 Mar 202431.6032.0831.6032.0832.08-
25 Mar 202431.5231.6831.5231.6831.68-
22 Mar 202431.7231.7231.5231.5231.52-
21 Mar 202432.0832.2031.9631.9631.96-
20 Mar 202432.0032.1832.0032.1832.18-
19 Mar 202431.8632.0231.8632.0232.02-
18 Mar 202432.2832.5032.2832.5032.50-
15 Mar 202432.7232.8032.6232.6232.62-
14 Mar 202433.1233.1632.9432.9432.94-
13 Mar 202433.8433.8432.1832.1832.18200
12 Mar 202429.9832.1429.9832.1432.144
11 Mar 202429.1229.6629.1229.6629.66-
08 Mar 202430.2030.2029.7629.7629.76-
07 Mar 202429.7030.2829.7030.2830.28-
06 Mar 202429.2629.7029.2629.7029.70-
05 Mar 202429.7830.0029.6430.0030.005
04 Mar 202428.8029.2628.5429.2629.26-
01 Mar 202428.5228.8228.4428.8228.82-
29 Feb 202428.5028.5028.4228.4228.42-
28 Feb 202428.4628.4628.2628.2628.26-
27 Feb 202428.5628.5628.2828.2828.28-
26 Feb 202429.0429.2028.7028.9028.90500
23 Feb 202428.6029.0628.6029.0629.06-
22 Feb 202428.5028.5028.4428.4428.44-
21 Feb 202427.7627.8027.7627.8027.80-
20 Feb 202427.6627.7427.6427.6427.64-
19 Feb 202427.9427.9427.8027.8827.88-
16 Feb 202428.0228.2828.0228.1228.121
15 Feb 202428.2028.2028.0228.0428.04-
14 Feb 202427.8428.4627.8428.4628.462
13 Feb 202428.7228.7227.7827.7827.7810
12 Feb 202428.5628.5628.5028.5028.50-
09 Feb 202428.7628.7628.2028.2028.2025
08 Feb 202429.2629.3429.2029.2029.20-
07 Feb 202429.8029.8029.5429.5429.54-
06 Feb 202429.4029.5629.3629.5629.56-
05 Feb 202429.6429.6429.4629.5229.52-
02 Feb 202429.7829.7829.6229.6229.62-
01 Feb 202429.6629.7829.6629.7829.78-
31 Jan 202429.8830.2229.8829.9829.982
30 Jan 202429.3229.3229.3229.3229.32-
29 Jan 202429.7029.7029.1429.1429.1470
26 Jan 202430.2030.2030.2030.2030.20-
25 Jan 202430.3230.3230.3230.3230.32-
24 Jan 202430.5630.5630.2630.2630.2660
23 Jan 202430.0830.0830.0830.0830.08-
22 Jan 202429.8229.8229.8229.8229.82-
19 Jan 202429.6629.6629.6629.6629.66-
18 Jan 202429.9829.9829.9829.9829.98-
17 Jan 202429.4429.7629.4429.7629.761
16 Jan 202429.6429.6429.6429.6429.64-
15 Jan 202430.7830.7830.7830.7830.78-
12 Jan 202430.7830.7830.7830.7830.78-
11 Jan 202431.2831.2830.5030.5030.509,080
10 Jan 202430.4030.4030.4030.4030.40-
09 Jan 202430.2030.2030.2030.2030.20-
08 Jan 202429.6029.6029.6029.6029.60-
05 Jan 202429.0629.4629.0629.4629.461
04 Jan 202429.0829.3429.0829.3429.341
03 Jan 202430.2430.2430.2430.2430.24-
02 Jan 202430.3430.3430.3430.3430.34-
29 Dec 202330.5630.5630.5630.5630.56-
28 Dec 202330.4830.4830.4830.4830.48-
27 Dec 202330.5030.5030.5030.5030.50-
22 Dec 202330.9030.9030.4030.4030.40400
21 Dec 202329.5829.5829.5829.5829.58-
20 Dec 202329.4629.4629.4629.4629.46-
19 Dec 202329.3629.3629.3629.3629.36-
18 Dec 202329.0629.0629.0629.0629.06-
15 Dec 202329.4229.7029.4229.7029.701
14 Dec 202328.9828.9828.9828.9828.98-
13 Dec 202328.8028.8028.6028.6028.6025
12 Dec 202328.8628.8628.8628.8628.86-
11 Dec 202328.9428.9428.9428.9428.94-
08 Dec 202328.6028.6028.6028.6028.60-
07 Dec 202328.3828.3828.3828.3828.38-
06 Dec 202328.0428.0428.0428.0428.04-
05 Dec 202328.0428.0428.0428.0428.04-
04 Dec 202328.0828.4828.0828.4828.481
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...