De Longhi Historical Data - DLN | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
De Longhi (DLN)
De Longhi (DLN) Historical

De Longhi (DLN)

31.16

-0.24

(-0.76%)

Closed March 23 5:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.16	-0.510855683269	31.32	31.92	29.24	202	31.60041667	DE
4	-3.1	-9.04845300642	34.26	34.76	29.24	188	32.75270775	DE
12	1.4	4.70430107527	29.76	34.76	28.14	304	32.41210776	DE
26	4.6	17.3192771084	26.56	34.76	26.54	234	31.12055311	DE
52	-0.82	-2.5641025641	31.98	34.76	25.2	219	30.92130911	DE
156	6.94	28.6540049546	24.22	34.76	20.04	314	29.02914111	DE
260	6.94	28.6540049546	24.22	34.76	20.04	314	29.02914111	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1742592420	31.5	-0.04	-0.13	31.5	31.5	31.5	1
1742506020	31.54	0.16	0.51	31.54	31.54	31.54	1
1742419620	31.38	-0.52	-1.63	31.48	31.48	31.38	150
1742333220	31.9	0.3	0.95	31.72	31.92	31.72	310
1742246820	31.6	0.12	0.38	31.04	31.6	31.04	51
1741987620	31.48	-1.4	-4.26	31.32	31.48	29.24	496
1741901220	32.88	0	0.00	32.88	32.88	32.88	0
1741814820	32.88	0.52	1.61	32.88	32.88	32.88	2
1741728420	32.36	0	0.00	32.56	32.56	32.36	38
1741642020	32.36	-0.9	-2.71	32.74	32.759999	32.36	658
1741382820	33.259999	-0.26	-0.78	33.24	33.259999	33.24	72
1741296420	33.52	0.22	0.66	33.76	33.799999	33.52	136
1741210020	33.299999	0	0.00	33.58	33.58	33.299999	510
1741123620	33.299999	-1	-2.92	33.299999	33.299999	33.299999	1
1741037220	34.299999	-0.34	-0.98	34.06	34.299999	34.06	2
1740778020	34.64	0	0.00	34.64	34.64	34.64	0
1740691620	34.64	0	0.00	34.64	34.64	34.64	0
1740605220	34.64	0.68	2.00	34.119999	34.76	34.119999	504
1740518820	33.96	0.7	2.10	33.299999	33.96	33.299999	31
1740432420	33.259999	-0.98	-2.86	34.26	34.26	33.259999	44
1740173220	34.24	0	0.00	34.24	34.24	34.24	0
1740086820	34.24	0	0.00	34.24	34.24	34.24	0
1740000420	34.24	0	0.00	34.24	34.24	34.24	0
1739914020	34.24	0.14	0.41	34.24	34.24	34.24	15
1739827620	34.1	0.22	0.65	34.14	34.159999	34.1	19
1739568420	33.88	0.3	0.89	33.54	34.1	33.54	423
1739482020	33.58	0.18	0.54	33.58	33.58	33.58	10
1739395620	33.4	-0.36	-1.07	33.4	33.4	33.4	105
1739309220	33.76	0.78	2.37	33.34	33.76	33.34	18
1739222820	32.979999	-0.8	-2.37	33.36	33.979999	32.979999	1895
1738963620	33.78	0.52	1.56	33.78	33.78	33.78	6
1738877220	33.259999	0	0.00	33.259999	33.259999	33.259999	0
1738790820	33.259999	-0.56	-1.66	33.259999	33.259999	33.259999	15
1738704420	33.82	-0.06	-0.18	33.82	33.82	33.82	7
1738618020	33.88	-0.4	-1.17	33.1	33.88	33.1	943
1738358820	34.28	0.7	2.08	33.58	34.28	33.58	239
1738272420	33.58	-0.58	-1.70	34.26	34.32	33.58	102
1738186020	34.159999	1.46	4.46	33.1	34.42	33.1	999
1738099620	32.7	0.48	1.49	31.88	32.7	31.88	192
1738013220	32.22	-0.32	-0.98	32.14	32.22	31.86	415
1737754020	32.54	0.12	0.37	32.52	32.54	32.259999	1409
1737667620	32.42	0.4	1.25	32.1	32.42	32.1	192
1737581220	32.02	0.2	0.63	32.1	32.1	31.8	422
1737494820	31.82	-0.28	-0.87	31.9	31.9	31.82	140
1737408420	32.1	0.48	1.52	31.96	32.18	31.96	215
1737149220	31.62	0.54	1.74	31.06	31.96	30.8	2442
1737062820	31.08	1.64	5.57	30.5	31.16	30.5	492
1736976420	29.44	0.46	1.59	28.96	29.44	28.82	273
1736890020	28.98	0.84	2.99	28.96	28.98	28.78	352
1736803620	28.14	-0.76	-2.63	28.56	28.56	28.14	201
1736544420	28.9	-0.86	-2.89	28.9	28.9	28.9	100
1736458020	29.76	0.16	0.54	29.76	29.76	29.76	67
1736371620	29.6	0	0.00	29.6	29.6	29.6	0
1736285220	29.6	0.24	0.82	29.7	29.84	29.6	15
1736198820	29.36	-1.12	-3.67	29.64	30.12	29.36	122
1735939620	30.48	0	0.00	30.48	30.48	30.48	0
1735853220	30.48	0.02	0.07	30.48	30.48	30.48	4
1735594020	30.46	-0.06	-0.20	30.48	30.48	30.26	23
1735334820	30.52	1.04	3.53	29.76	30.52	29.76	13
1734989220	29.48	0.42	1.45	29.92	29.92	29.48	4

Delta Electronics Thaila... (PK)

BNP Paribas Issuance

ARK Autonomous Technolog...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions