De Longhi Historical Data - DLG | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Italy
BIT
De Longhi (DLG)
De Longhi (DLG) Historical

De Longhi (DLG)

31.10

-0.36

( -1.14% )

Updated: 10:55:33

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.04	7.01995870613	29.06	32.02	29.06	77778	30.48728595	DE
4	-0.82	-2.56892230576	31.92	32.42	29.02	86744	30.82470112	DE
12	1.56	5.28097494922	29.54	34.24	27.64	103681	30.54291678	DE
26	9.96	47.114474929	21.14	34.24	20.02	108213	28.88008187	DE
52	10.94	54.2658730159	20.16	34.24	17.88	109119	25.01655549	DE
156	-5.6	-15.2588555858	36.7	40.28	14.26	129966	26.41384418	DE
260	8	34.632034632	23.1	40.28	11.17	139138	24.48511872	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713887700	31.44	1.72	5.79	29.78	32.02	29.74	149682
1713801300	29.72	-0.26	-0.87	30.32	30.32	29.72	59450
1713542100	29.98	0	0.00	29.88	30.06	29.54	40545
1713455700	29.98	0.06	0.20	29.92	29.98	29.54	42551
1713369300	29.92	0.82	2.82	29.06	30.1	29.06	96663
1713282900	29.1	-1	-3.32	29.8	29.94	29.02	125382
1713196500	30.1	0.04	0.13	29.94	30.46	29.86	91381
1712937300	30.06	0.06	0.20	30.26	30.64	30	116378
1712850900	30	-0.56	-1.83	30.4	30.6	29.82	92882
1712764500	30.56	-0.76	-2.43	31.2	31.5	30.44	146246
1712678100	31.32	-0.6	-1.88	31.9	31.98	31.3	98393
1712591700	31.92	-0.12	-0.37	32.42	32.42	31.86	49159
1712332500	32.04	-0.1	-0.31	31.64	32.259999	31.62	91544
1712246100	32.14	0.6	1.90	31.86	32.259999	31.54	86674
1712159700	31.54	-0.16	-0.50	31.64	31.82	31.32	63456
1712073300	31.7	-0.46	-1.43	32.1	32.259999	31.68	76929
1711644900	32.159999	0.02	0.06	32.1	32.32	31.82	53972
1711558500	32.14	0.06	0.19	31.92	32.4	31.8	80108
1711472100	32.08	-0.04	-0.12	31.98	32.299999	31.68	50096
1711385700	32.119999	0.5	1.58	31.74	32.2	31.58	51634
1711126500	31.62	-0.48	-1.50	32.14	32.14	31.58	66141
1711040100	32.1	0.04	0.12	32.5	32.5	32.02	85620
1710953700	32.06	-0.12	-0.37	32.06	32.479999	32.04	103833
1710867300	32.18	-0.5	-1.53	32.479999	32.5	31.3	194683
1710780900	32.68	0.18	0.55	32.64	32.84	32.28	65194
1710521700	32.5	-0.64	-1.93	33.5	33.5	32.479999	112864
1710435300	33.14	0.58	1.78	32.799999	33.52	32.54	206789
1710348900	32.56	0.36	1.12	33.1	34.24	31.84	602942
1710262500	32.2	1.78	5.85	30.98	32.32	29.94	232428
1710176100	30.42	0.54	1.81	29.56	30.46	29.18	118548
1709916900	29.88	-0.94	-3.05	30.3	30.56	29.66	108836
1709830500	30.82	0.84	2.80	30.04	30.82	29.84	104178
1709744100	29.98	0.16	0.54	29.96	30	29.12	69632
1709657700	29.82	-0.14	-0.47	29.98	30.18	29.64	115735
1709571300	29.96	1.06	3.67	28.88	29.96	28.7	146203
1709312100	28.9	0.52	1.83	28.64	29.02	28.46	97385
1709225700	28.38	-0.16	-0.56	28.76	28.8	28.34	79402
1709139300	28.54	0.2	0.71	28.46	28.74	28.28	66333
1709052900	28.34	-0.8	-2.75	29.18	29.18	28.26	99144
1708966500	29.14	0.1	0.34	29.3	29.34	29.02	56387
1708707300	29.04	0.42	1.47	28.78	29.26	28.5	104091
1708620900	28.62	0.12	0.42	28.76	28.98	28.48	123403
1708534500	28.5	0.54	1.93	27.86	28.5	27.76	104957
1708448100	27.96	-0.1	-0.36	28	28.04	27.64	60441
1708361700	28.06	-0.16	-0.57	28	28.14	27.84	50584
1708102500	28.22	0.14	0.50	28.14	28.28	28.04	53920
1708016100	28.08	-0.24	-0.85	28.34	28.34	28.04	60632
1707929700	28.32	0.3	1.07	28.04	28.34	27.96	63984
1707843300	28.02	-0.62	-2.16	28.52	28.6	27.78	134028
1707756900	28.64	0.24	0.85	28.58	29.1	28.5	91389
1707497700	28.4	-0.66	-2.27	28.94	29	28.16	198467
1707411300	29.06	-0.3	-1.02	29.52	29.58	29.04	107991
1707324900	29.36	-0.7	-2.33	30	30.14	29.36	95664
1707238500	30.06	0.56	1.90	29.46	30.1	29.42	52743
1707152100	29.5	-0.2	-0.67	29.5	29.82	29.5	51021
1706892900	29.7	0.02	0.07	29.62	30	29.62	52370
1706806500	29.68	-0.48	-1.59	30.08	30.08	29.3	58864
1706720100	30.16	0.42	1.41	29.54	30.38	29.54	153560
1706633700	29.74	0.34	1.16	29.3	29.9	29.3	83707
1706547300	29.4	-0.46	-1.54	30	30	29.16	141001
1706288100	29.86	-1.2	-3.86	31.5	31.6	29.42	277280
1706201700	31.06	0.56	1.84	30.46	31.26	30.3	98590
1706115300	30.5	0.22	0.73	30.48	30.56	30.04	159814

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