Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

De'longhi Ord (0E5M) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 32.09 32.37 29.75 32.06 233
13th Mar 2025 (Thu) 32.39 32.73 31.68 32.06 9,725
12th Mar 2025 (Wed) 32.85 32.93 32.12 32.55 837
11th Mar 2025 (Tue) 32.72 33.10 31.96 32.40 41
10th Mar 2025 (Mon) 33.37 33.59 32.45 32.78 5
7th Mar 2025 (Fri) 33.39 33.39 33.27 33.29 2
6th Mar 2025 (Thu) 33.08 33.44 33.08 33.44 17
5th Mar 2025 (Wed) 33.47 33.57 32.64 33.19 2,080
4th Mar 2025 (Tue) 33.72 33.88 32.96 33.11 3,481
3rd Mar 2025 (Mon) 33.37 34.25 33.37 34.25 2,452
28th Feb 2025 (Fri) 33.51 33.64 32.78 33.64 64
27th Feb 2025 (Thu) 34.80 34.80 34.03 34.03 186
26th Feb 2025 (Wed) 34.08 34.50 33.34 34.50 251
25th Feb 2025 (Tue) 33.36 34.05 33.34 34.05 346
24th Feb 2025 (Mon) 34.09 34.15 33.34 33.38 708
21st Feb 2025 (Fri) 34.35 34.35 34.17 34.17 383
20th Feb 2025 (Thu) 33.82 34.33 33.82 33.96 219
19th Feb 2025 (Wed) 34.35 34.42 33.99 33.99 1,006
18th Feb 2025 (Tue) 34.30 34.30 33.54 34.28 431
17th Feb 2025 (Mon) 34.02 34.37 33.28 34.37 581
14th Feb 2025 (Fri) 33.54 34.24 32.80 34.24 396
13th Feb 2025 (Thu) 33.52 33.74 32.76 33.74 434
12th Feb 2025 (Wed) 33.68 33.68 33.18 33.18 361
11th Feb 2025 (Tue) 33.42 33.57 32.66 33.57 443
10th Feb 2025 (Mon) 33.08 33.33 33.08 33.33 742
7th Feb 2025 (Fri) 33.78 33.78 33.02 33.24 448
6th Feb 2025 (Thu) 33.45 33.81 33.45 33.81 199
5th Feb 2025 (Wed) 33.49 33.99 33.49 33.59 379
4th Feb 2025 (Tue) 34.10 34.10 33.34 34.00 247
3rd Feb 2025 (Mon) 34.02 34.02 32.87 33.56 1,197
31st Jan 2025 (Fri) 33.50 34.16 33.50 34.16 23,626
30th Jan 2025 (Thu) 33.83 33.94 33.06 33.54 1,589
29th Jan 2025 (Wed) 32.49 34.33 32.49 33.94 417
28th Jan 2025 (Tue) 31.93 32.72 31.24 32.72 79
27th Jan 2025 (Mon) 32.47 32.47 31.94 31.94 89
24th Jan 2025 (Fri) 32.00 32.81 32.00 32.48 276
23rd Jan 2025 (Thu) 31.50 32.48 31.50 32.15 56
22nd Jan 2025 (Wed) 31.69 32.06 31.69 32.06 20
21st Jan 2025 (Tue) 32.00 32.00 31.76 31.76 31
20th Jan 2025 (Mon) 30.78 32.12 30.78 32.12 30
17th Jan 2025 (Fri) 30.11 31.67 30.11 31.67 20
16th Jan 2025 (Thu) 29.87 30.83 29.20 30.82 74
15th Jan 2025 (Wed) 28.86 29.17 28.83 29.17 727
14th Jan 2025 (Tue) 28.90 28.92 28.55 28.55 321
FTSE 100 Latest
Value8,594.12
Change51.56