De'Longhi S.p.A. DLG
MIL · Italy · Consumer Durables
€38.86-1.46 (-3.62%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €38.86 | -3.62% | €40.00 | €40.04 | €38.76 | 171.26K |
| 2026-09-30 | €40.32 | +0.40% | €40.30 | €40.94 | €40.22 | 217.35K |
| 2026-09-29 | €40.16 | -0.99% | €40.76 | €40.76 | €40.14 | 130.00K |
| 2026-09-28 | €40.56 | +2.48% | €39.90 | €40.82 | €39.86 | 115.67K |
| 2026-09-25 | €39.58 | +0.30% | €39.76 | €40.00 | €39.58 | 137.76K |
| 2026-09-24 | €39.46 | +0.10% | €39.22 | €39.78 | €39.22 | 100.35K |
| 2026-09-23 | €39.42 | -0.25% | €39.56 | €39.66 | €39.30 | 110.37K |
| 2026-09-22 | €39.52 | +1.23% | €39.30 | €39.78 | €39.20 | 208.83K |
| 2026-09-21 | €39.04 | +0.46% | €39.14 | €39.36 | €38.78 | 156.58K |
| 2026-09-18 | €38.86 | -1.62% | €39.50 | €39.52 | €38.72 | 253.22K |
| 2026-09-17 | €39.50 | +0.61% | €39.34 | €39.88 | €39.16 | 146.23K |
| 2026-09-16 | €39.26 | +2.13% | €38.76 | €39.26 | €38.38 | 143.26K |
| 2026-09-15 | €38.44 | -1.03% | €38.60 | €39.06 | €37.96 | 179.46K |
| 2026-09-14 | €38.84 | -1.27% | €39.26 | €39.52 | €38.84 | 104.91K |
| 2026-09-11 | €39.34 | +0.46% | €39.46 | €39.88 | €39.14 | 96.74K |
| 2026-09-10 | €39.16 | -1.16% | €39.44 | €39.62 | €39.00 | 104.43K |
| 2026-09-09 | €39.62 | -1.54% | €39.54 | €40.36 | €39.42 | 88.16K |
| 2026-09-08 | €40.24 | -0.05% | €40.26 | €40.72 | €39.98 | 110.61K |
| 2026-09-07 | €40.26 | -0.20% | €40.32 | €40.40 | €40.06 | 52.75K |
| 2026-09-04 | €40.34 | +1.05% | €39.72 | €40.62 | €39.72 | 78.01K |
| 2026-09-03 | €39.92 | -0.15% | €40.06 | €40.22 | €39.58 | 126.45K |
| 2026-09-02 | €39.98 | -3.94% | €41.54 | €41.58 | €39.98 | 112.25K |
| 2026-09-01 | €41.62 | -1.65% | €42.30 | €42.30 | €41.26 | 192.59K |
| 2026-08-31 | €42.32 | +1.88% | €41.90 | €42.60 | €41.58 | 297.78K |
| 2026-08-28 | €41.54 | +1.47% | €41.20 | €41.68 | €41.12 | 65.37K |
| 2026-08-27 | €40.94 | -1.92% | €41.82 | €41.94 | €40.94 | 147.65K |
| 2026-08-26 | €41.74 | +2.15% | €40.82 | €41.92 | €40.82 | 117.65K |
| 2026-08-25 | €40.86 | +0.20% | €41.00 | €41.00 | €40.52 | 106.36K |
| 2026-08-24 | €40.78 | +0.69% | €40.56 | €40.92 | €40.38 | 69.30K |
| 2026-08-21 | €40.50 | +1.66% | €40.10 | €40.60 | €39.84 | 68.67K |
| 2026-08-20 | €39.84 | -0.05% | €39.74 | €39.96 | €39.50 | 75.55K |
| 2026-08-19 | €39.86 | +0.55% | €39.44 | €39.96 | €39.38 | 67.77K |
| 2026-08-18 | €39.64 | -0.80% | €39.80 | €40.22 | €39.44 | 104.92K |
| 2026-08-17 | €39.96 | -0.60% | €40.26 | €40.34 | €39.74 | 106.92K |
| 2026-08-14 | €40.20 | -0.25% | €40.30 | €40.62 | €40.10 | 87.57K |
| 2026-08-13 | €40.30 | -0.25% | €40.64 | €40.70 | €40.30 | 108.84K |
| 2026-08-12 | €40.40 | -3.21% | €41.74 | €41.92 | €40.36 | 138.08K |
| 2026-08-11 | €41.74 | +1.21% | €41.16 | €41.74 | €41.02 | 126.51K |
| 2026-08-10 | €41.24 | +0.34% | €41.24 | €41.24 | €40.74 | 104.55K |
| 2026-08-07 | €41.10 | -0.48% | €41.28 | €41.32 | €40.64 | 151.71K |
| 2026-08-06 | €41.30 | -0.72% | €41.80 | €41.98 | €40.72 | 223.64K |
| 2026-08-05 | €41.60 | +1.46% | €40.92 | €42.00 | €40.92 | 152.35K |
| 2026-08-04 | €41.00 | +0.74% | €40.42 | €41.00 | €39.70 | 208.68K |
| 2026-08-03 | €40.70 | +0.54% | €40.74 | €41.00 | €40.46 | 189.53K |
| 2026-07-31 | €40.48 | +0.65% | €40.42 | €41.08 | €39.98 | 274.49K |
| 2026-07-30 | €40.22 | +2.08% | €39.34 | €41.36 | €39.30 | 298.96K |
| 2026-07-29 | €39.40 | +0.77% | €39.40 | €39.96 | €39.16 | 148.21K |
| 2026-07-28 | €39.10 | +0.72% | €39.00 | €39.50 | €38.62 | 139.44K |
| 2026-07-27 | €38.82 | +0.57% | €39.34 | €39.44 | €38.82 | 93.45K |
| 2026-07-24 | €38.60 | +0.89% | €38.46 | €39.06 | €38.26 | 146.71K |
| 2026-07-23 | €38.26 | -0.93% | €38.48 | €38.82 | €38.16 | 142.78K |
| 2026-07-22 | €38.62 | -2.23% | €39.10 | €39.14 | €38.48 | 181.87K |
| 2026-07-21 | €39.50 | +0.92% | €39.02 | €39.76 | €38.58 | 196.25K |
| 2026-07-20 | €39.14 | -2.25% | €39.98 | €40.10 | €39.14 | 119.36K |
| 2026-07-17 | €40.04 | -2.25% | €40.38 | €40.76 | €39.62 | 182.04K |
| 2026-07-16 | €40.96 | +8.42% | €39.36 | €41.00 | €38.86 | 395.72K |
| 2026-07-15 | €37.78 | +1.34% | €37.78 | €38.02 | €37.20 | 143.52K |
| 2026-07-14 | €37.28 | -1.17% | €37.18 | €37.54 | €36.74 | 165.70K |
| 2026-07-13 | €37.72 | +1.34% | €37.30 | €37.78 | €36.96 | 82.29K |
| 2026-07-10 | €37.22 | -0.85% | €37.54 | €37.70 | €36.70 | 168.85K |
| 2026-07-09 | €37.54 | +1.24% | €37.38 | €37.90 | €37.28 | 163.93K |
| 2026-07-08 | €37.08 | -2.83% | €38.00 | €38.00 | €36.70 | 143.53K |
| 2026-07-07 | €38.16 | -0.52% | €38.62 | €38.94 | €38.16 | 120.70K |
| 2026-07-06 | €38.36 | -1.13% | €38.94 | €39.24 | €38.36 | 91.77K |
| 2026-07-03 | €38.80 | -2.37% | €39.70 | €39.92 | €38.34 | 142.72K |
| 2026-07-02 | €39.74 | +3.33% | €38.38 | €39.90 | €38.14 | 220.60K |
| 2026-07-01 | €38.46 | +3.55% | €37.18 | €38.46 | €37.12 | 173.22K |
| 2026-06-30 | €37.14 | +1.20% | €36.72 | €37.22 | €36.44 | 134.01K |
| 2026-06-29 | €36.70 | -0.05% | €36.82 | €37.38 | €36.66 | 123.86K |
| 2026-06-26 | €36.72 | +0.22% | €36.58 | €36.78 | €36.00 | 120.59K |
| 2026-06-25 | €36.64 | -0.49% | €37.10 | €37.32 | €36.64 | 127.97K |
| 2026-06-24 | €36.82 | +2.68% | €36.04 | €37.24 | €35.92 | 172.21K |
| 2026-06-23 | €35.86 | -2.55% | €36.60 | €36.96 | €35.86 | 165.39K |
| 2026-06-22 | €36.80 | -1.97% | €37.50 | €37.56 | €36.80 | 89.35K |
| 2026-06-19 | €37.54 | -0.53% | €37.70 | €38.30 | €37.54 | 193.15K |
| 2026-06-18 | €37.74 | -0.37% | €37.98 | €37.98 | €37.26 | 124.09K |
| 2026-06-17 | €37.88 | -0.94% | €38.14 | €38.40 | €37.66 | 72.98K |
| 2026-06-16 | €38.24 | -0.16% | €38.40 | €38.68 | €38.16 | 147.98K |
| 2026-06-15 | €38.30 | +2.68% | €38.14 | €38.80 | €37.82 | 379.63K |
| 2026-06-12 | €37.30 | +2.30% | €36.68 | €37.58 | €36.62 | 159.97K |
| 2026-06-11 | €36.46 | +1.45% | €36.06 | €36.80 | €35.80 | 181.10K |
| 2026-06-10 | €35.94 | +1.13% | €35.82 | €36.60 | €35.28 | 127.94K |
| 2026-06-09 | €35.54 | -0.56% | €35.74 | €36.28 | €35.52 | 100.56K |
| 2026-06-08 | €35.74 | +0.68% | €34.90 | €35.74 | €34.78 | 100.60K |
| 2026-06-05 | €35.50 | +0.17% | €35.72 | €35.72 | €35.36 | 133.54K |
| 2026-06-04 | €35.44 | +0.97% | €35.34 | €35.50 | €35.00 | 93.99K |
| 2026-06-03 | €35.10 | +0.52% | €34.82 | €35.30 | €34.72 | 76.90K |
| 2026-06-02 | €34.92 | -0.80% | €35.42 | €35.68 | €34.54 | 132.49K |
| 2026-06-01 | €35.20 | -1.35% | €35.40 | €35.82 | €34.72 | 108.56K |
| 2026-05-29 | €35.68 | +1.48% | €35.30 | €35.84 | €35.18 | 249.68K |