Singapore markets open in 7 hours 7 minutes
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,280.87 -26.14 (-0.49%) Dow
39,148.34 -522.70 (-1.32%) Nasdaq
16,787.86 -13.69 (-0.08%) Bitcoin USD
67,734.55 -2,134.02 (-3.05%) CMC Crypto 200
1,474.55 -28.11 (-1.87%)
De'Longhi S.p.A. (0E5M.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM BST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 30.91 | 30.94 | 30.50 | 30.50 | 30.50 | 2 |
| 21 May 2024 | 30.89 | 31.02 | 31.02 | 31.02 | 31.02 | 376 |
| 20 May 2024 | 30.83 | 31.02 | 30.78 | 31.02 | 31.02 | 6 |
| 20 May 2024 | 0.67 Dividend | |||||
| 17 May 2024 | 31.40 | 31.30 | 30.88 | 31.10 | 30.43 | 6 |
| 16 May 2024 | 32.40 | 31.66 | 31.30 | 31.30 | 30.63 | 37 |
| 15 May 2024 | 32.36 | 32.78 | 32.54 | 32.62 | 31.92 | 61 |
| 14 May 2024 | 31.53 | 32.48 | 31.74 | 32.48 | 31.78 | 3 |
| 13 May 2024 | 33.55 | 33.24 | 31.70 | 31.70 | 31.02 | 431 |
| 10 May 2024 | 32.73 | 34.12 | 33.20 | 33.98 | 33.25 | 551 |
| 09 May 2024 | 32.88 | 32.80 | 32.70 | 32.70 | 32.00 | 3 |
| 08 May 2024 | 32.97 | 32.96 | 32.96 | 32.96 | 32.25 | 19,168 |
| 07 May 2024 | 33.08 | 33.28 | 32.54 | 32.88 | 32.17 | 10 |
| 03 May 2024 | 31.17 | 31.60 | 31.50 | 31.41 | 30.73 | 135 |
| 02 May 2024 | 31.46 | 31.04 | 31.04 | 31.04 | 30.37 | 31 |
| 01 May 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.32 | - |
| 30 Apr 2024 | 31.79 | 31.96 | 30.86 | 30.86 | 30.20 | 1,817 |
| 29 Apr 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 30.77 | - |
| 26 Apr 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.53 | - |
| 25 Apr 2024 | 31.14 | 30.66 | 30.62 | 30.62 | 29.96 | 1 |
| 24 Apr 2024 | 31.50 | 31.58 | 31.22 | 31.22 | 30.55 | 2 |
| 23 Apr 2024 | 29.60 | 31.66 | 30.00 | 31.42 | 30.74 | 15 |
| 22 Apr 2024 | 30.01 | 29.78 | 29.78 | 29.78 | 29.14 | 4 |
| 19 Apr 2024 | 29.43 | 29.70 | 29.64 | 29.64 | 29.00 | 223 |
| 18 Apr 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.02 | - |
| 17 Apr 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.17 | - |
| 16 Apr 2024 | 30.21 | 30.00 | 29.12 | 29.12 | 28.49 | 54 |
| 15 Apr 2024 | 30.11 | 30.24 | 30.04 | 30.08 | 29.43 | 229 |
| 12 Apr 2024 | 30.20 | 30.40 | 30.40 | 30.40 | 29.75 | 1,040 |
| 11 Apr 2024 | 29.98 | 30.28 | 29.98 | 30.08 | 29.43 | 5,425 |
| 10 Apr 2024 | 30.99 | 31.34 | 30.48 | 30.48 | 29.82 | 7,789 |
| 09 Apr 2024 | 31.95 | 32.00 | 31.24 | 31.24 | 30.57 | 10,830 |
| 08 Apr 2024 | 32.34 | 31.90 | 31.90 | 31.90 | 31.21 | 179 |
| 05 Apr 2024 | 32.36 | 32.10 | 31.88 | 32.06 | 31.37 | 268 |
| 04 Apr 2024 | 31.48 | 31.92 | 31.64 | 31.92 | 31.23 | 243 |
| 03 Apr 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 30.86 | - |
| 02 Apr 2024 | 32.20 | 32.28 | 31.94 | 32.06 | 31.37 | 362 |
| 28 Mar 2024 | 32.19 | 32.20 | 32.06 | 32.06 | 31.37 | 992 |
| 27 Mar 2024 | 32.03 | 32.06 | 31.96 | 31.96 | 31.27 | 344 |
| 26 Mar 2024 | 32.17 | 32.26 | 31.98 | 32.12 | 31.43 | 1,297 |
| 25 Mar 2024 | 30.97 | 32.04 | 31.66 | 32.04 | 31.35 | 1,102 |
| 22 Mar 2024 | 31.97 | 31.81 | 31.80 | 31.81 | 31.12 | 2,770 |
| 21 Mar 2024 | 32.00 | 32.34 | 32.10 | 32.16 | 31.47 | 314 |
| 20 Mar 2024 | 32.38 | 32.34 | 32.24 | 32.24 | 31.55 | 1 |
| 19 Mar 2024 | 32.75 | 32.14 | 31.60 | 32.06 | 31.37 | 865 |
| 18 Mar 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.08 | - |
| 15 Mar 2024 | 32.86 | 33.16 | 32.58 | 32.58 | 31.88 | 331 |
| 14 Mar 2024 | 32.49 | 33.19 | 33.00 | 33.19 | 32.47 | 2,102 |
| 13 Mar 2024 | 32.00 | 33.75 | 32.10 | 33.75 | 33.03 | 5,876 |
| 12 Mar 2024 | 30.25 | 32.22 | 30.88 | 32.22 | 31.53 | 161 |
| 11 Mar 2024 | 30.03 | 30.42 | 29.34 | 30.42 | 29.76 | 1,985 |
| 08 Mar 2024 | 30.70 | 30.12 | 29.80 | 30.08 | 29.43 | 388 |
| 07 Mar 2024 | 30.06 | 30.78 | 30.10 | 30.78 | 30.12 | 5,969 |
| 06 Mar 2024 | 29.68 | 29.94 | 29.76 | 29.94 | 29.29 | 19 |
| 05 Mar 2024 | 29.84 | 30.04 | 29.68 | 29.89 | 29.25 | 5,236 |
| 04 Mar 2024 | 28.99 | 29.38 | 28.84 | 29.38 | 28.75 | 153 |
| 01 Mar 2024 | 28.45 | 28.92 | 28.46 | 28.92 | 28.30 | 204 |
| 29 Feb 2024 | 28.45 | 28.72 | 28.37 | 28.46 | 27.85 | 13,752 |
| 28 Feb 2024 | 28.56 | 28.74 | 28.34 | 28.34 | 27.73 | 8 |
| 27 Feb 2024 | 29.14 | 29.14 | 28.26 | 28.44 | 27.83 | 1,741 |
| 26 Feb 2024 | 29.21 | 29.14 | 29.08 | 29.14 | 28.51 | 461 |
| 23 Feb 2024 | 28.59 | 29.06 | 28.94 | 29.02 | 28.39 | 297 |
| 22 Feb 2024 | 28.63 | 28.62 | 28.52 | 28.52 | 27.91 | 36 |
| 21 Feb 2024 | 27.97 | 28.16 | 27.86 | 28.16 | 27.55 | 90 |
| 20 Feb 2024 | 27.90 | 27.84 | 27.72 | 27.84 | 27.24 | 3 |
| 19 Feb 2024 | 28.07 | 28.06 | 27.92 | 28.02 | 27.42 | 4 |
| 16 Feb 2024 | 28.27 | 28.20 | 28.10 | 28.15 | 27.55 | 10,246 |
| 15 Feb 2024 | 27.95 | 28.30 | 28.16 | 28.16 | 27.55 | 158 |
| 14 Feb 2024 | 28.07 | 28.22 | 28.14 | 28.22 | 27.61 | 728 |
| 13 Feb 2024 | 28.84 | 28.70 | 28.70 | 28.70 | 28.08 | 2 |
| 12 Feb 2024 | 29.04 | 28.64 | 28.64 | 28.64 | 28.02 | 1 |
| 09 Feb 2024 | 29.01 | 28.80 | 28.48 | 28.48 | 27.87 | 22 |
| 08 Feb 2024 | 29.55 | 29.45 | 29.30 | 29.45 | 28.82 | 1,240 |
| 07 Feb 2024 | 29.96 | 30.04 | 29.38 | 29.38 | 28.75 | 2,622 |
| 06 Feb 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.26 | - |
| 05 Feb 2024 | 29.66 | 29.66 | 29.54 | 29.58 | 28.94 | 647 |
| 02 Feb 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.28 | - |
| 01 Feb 2024 | 30.37 | 29.98 | 29.81 | 29.81 | 29.17 | 820 |
| 31 Jan 2024 | 29.60 | 30.38 | 30.06 | 30.10 | 29.45 | 1,573 |
| 30 Jan 2024 | 29.68 | 29.70 | 29.36 | 29.70 | 29.06 | 84 |
| 29 Jan 2024 | 29.74 | 29.80 | 29.28 | 29.28 | 28.65 | 10 |
| 26 Jan 2024 | 31.39 | 31.46 | 29.50 | 29.98 | 29.33 | 2,835 |
| 25 Jan 2024 | 30.50 | 31.16 | 30.62 | 31.06 | 30.39 | 2,996 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 29.87 | 30.20 | 30.20 | 30.20 | 29.55 | 996 |
| 19 Jan 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.19 | - |
| 18 Jan 2024 | 29.80 | 29.76 | 29.76 | 29.76 | 29.12 | 42 |
| 17 Jan 2024 | 29.59 | 29.70 | 29.56 | 29.70 | 29.06 | 308 |
| 16 Jan 2024 | 29.82 | 29.82 | 29.34 | 29.34 | 28.71 | 316 |
| 15 Jan 2024 | 30.65 | 30.10 | 29.88 | 30.10 | 29.45 | 517 |
| 12 Jan 2024 | 30.66 | 30.78 | 30.70 | 30.72 | 30.06 | 2,045 |
| 11 Jan 2024 | 31.18 | 31.28 | 30.78 | 30.82 | 30.16 | 50,425 |
| 10 Jan 2024 | 30.64 | 31.21 | 30.52 | 30.55 | 29.89 | 139,980 |
| 09 Jan 2024 | 30.30 | 30.56 | 30.40 | 30.50 | 29.84 | 1 |
| 08 Jan 2024 | 29.60 | 29.90 | 29.76 | 29.76 | 29.12 | 1,053 |
| 05 Jan 2024 | 29.60 | 29.90 | 29.14 | 29.25 | 28.62 | 8,721 |
| 04 Jan 2024 | 29.02 | 29.60 | 29.20 | 29.56 | 28.92 | 5,222 |
| 03 Jan 2024 | 30.25 | 29.78 | 28.72 | 28.72 | 28.10 | 406 |
| 02 Jan 2024 | 30.58 | 30.76 | 30.32 | 30.60 | 29.94 | 180 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.