Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

DLN De Longhi

28.34

0.24 (0.85%)

Aug 23 2024 - Closed

Realtime Data

DLN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Aug 23 2024	27.20	0.00	0.00%	27.20	27.20	27.20	0.00
Aug 22 2024	27.20	0.00	0.00%	27.20	27.20	27.20	0.00
Aug 21 2024	27.20	0.00	0.00%	27.20	27.20	27.20	0.00
Aug 20 2024	27.20	-0.22	-0.80%	27.80	27.80	27.20	276
Aug 19 2024	27.42	0.00	0.00%	27.42	27.42	27.42	0.00
Aug 16 2024	27.42	0.00	0.00%	27.42	27.42	27.42	0.00
Aug 15 2024	27.42	-0.02	-0.07%	27.42	27.42	27.42	1
Aug 14 2024	27.44	0.26	0.96%	27.44	27.44	27.44	80
Aug 13 2024	27.18	-0.78	-2.79%	27.18	27.18	27.18	60
Aug 12 2024	27.96	0.68	2.49%	27.16	27.96	27.16	400
Aug 09 2024	27.28	-0.08	-0.29%	27.28	27.28	27.28	4
Aug 08 2024	27.36	0.06	0.22%	27.22	27.36	26.94	359
Aug 07 2024	27.30	0.66	2.48%	27.20	27.30	27.20	110
Aug 06 2024	26.64	1.44	5.71%	26.68	26.68	26.64	43
Aug 05 2024	25.20	-1.32	-4.98%	25.84	25.84	25.20	220
Aug 02 2024	26.52	-0.94	-3.42%	26.54	26.54	26.06	193
Aug 01 2024	27.46	-2.04	-6.92%	29.24	29.24	27.46	436
Jul 31 2024	29.50	-1.18	-3.85%	29.50	29.50	29.50	150
Jul 30 2024	30.68	0.00	0.00%	30.68	30.68	30.68	0.00
Jul 29 2024	30.68	0.00	0.00%	30.68	30.68	30.68	0.00
Jul 26 2024	30.68	-1.14	-3.58%	30.68	30.68	30.68	210
Jul 25 2024	31.82	0.00	0.00%	31.82	31.82	31.82	0.00
Jul 24 2024	31.82	-0.54	-1.67%	31.82	31.82	31.82	110
Jul 23 2024	32.36	-0.30	-0.92%	32.36	32.36	32.36	2
Jul 22 2024	32.66	0.00	0.00%	32.66	32.66	32.66	0.00
Jul 19 2024	32.66	0.00	0.00%	32.66	32.66	32.66	0.00
Jul 18 2024	32.66	0.00	0.00%	32.66	32.66	32.66	0.00
Jul 17 2024	32.66	0.00	0.00%	32.66	32.66	32.66	0.00
Jul 16 2024	32.66	0.10	0.31%	32.44	32.66	32.44	26
Jul 15 2024	32.56	0.50	1.56%	32.62	32.62	32.56	201
Jul 12 2024	32.06	0.00	0.00%	32.06	32.06	32.06	0.00
Jul 11 2024	32.06	0.00	0.00%	32.06	32.06	32.06	0.00
Jul 10 2024	32.06	0.14	0.44%	32.16	32.18	32.06	450
Jul 09 2024	31.92	-0.10	-0.31%	32.06	32.06	31.92	37
Jul 08 2024	32.02	0.70	2.23%	31.82	32.02	31.82	504
Jul 05 2024	31.32	0.18	0.58%	31.32	31.32	31.32	200
Jul 04 2024	31.14	1.30	4.36%	31.14	31.14	31.14	20
Jul 03 2024	29.84	0.00	0.00%	29.84	29.84	29.84	0.00
Jul 02 2024	29.84	0.00	0.00%	29.84	29.84	29.84	0.00
Jul 01 2024	29.84	0.76	2.61%	29.64	29.84	29.64	220
Jun 28 2024	29.08	-0.70	-2.35%	29.08	29.08	29.08	65
Jun 27 2024	29.78	-0.72	-2.36%	29.84	29.84	29.78	47
Jun 26 2024	30.50	-1.32	-4.15%	30.50	30.50	30.50	1,000
Jun 25 2024	31.82	0.12	0.38%	31.82	31.82	31.82	80
Jun 24 2024	31.70	0.00	0.00%	31.70	31.70	31.70	0.00
Jun 21 2024	31.70	0.00	0.00%	31.70	31.70	31.70	0.00
Jun 20 2024	31.70	0.00	0.00%	31.70	31.70	31.70	0.00
Jun 19 2024	31.70	0.00	0.00%	31.70	31.70	31.70	0.00
Jun 18 2024	31.70	-0.02	-0.06%	31.70	31.70	31.70	1
Jun 17 2024	31.72	0.90	2.92%	31.48	31.72	31.32	751
Jun 14 2024	30.82	-1.40	-4.35%	31.94	31.94	30.74	472
Jun 13 2024	32.22	-0.26	-0.80%	32.22	32.22	32.22	35
Jun 12 2024	32.48	0.38	1.18%	32.48	32.48	32.48	200
Jun 11 2024	32.10	-0.02	-0.06%	32.10	32.10	32.10	120
Jun 10 2024	32.12	-0.06	-0.19%	31.78	32.12	31.78	73
Jun 07 2024	32.18	-0.48	-1.47%	32.46	32.46	32.16	575
Jun 06 2024	32.66	0.76	2.38%	32.66	32.66	32.66	375
Jun 05 2024	31.90	0.00	0.00%	31.90	31.90	31.90	0.00
Jun 04 2024	31.90	-0.34	-1.05%	31.92	31.92	31.90	72
Jun 03 2024	32.24	-0.18	-0.56%	32.64	32.64	32.24	26
May 31 2024	32.42	-0.14	-0.43%	32.42	32.42	32.42	403
May 30 2024	32.56	-0.16	-0.49%	32.56	32.56	32.56	20
May 29 2024	32.72	0.00	0.00%	32.72	32.72	32.72	0.00
May 28 2024	32.72	0.52	1.61%	32.64	33.10	32.64	727
May 27 2024	32.20	1.22	3.94%	30.94	32.32	30.94	1,075

Conoco Phillips

Racoes Argo PNA

Agro Industrial De Cerea... PNB

Gs Fin Corp Mc Ap27 Eur

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