De Longhi Historical Data - DLN | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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

De Longhi (DLN)

27.98

0.36

(1.30%)

Closed November 23 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.5	-5.0881953867	29.48	29.48	27.48	104	28.22409639	DE
4	-1.22	-4.17808219178	29.2	29.94	26.58	198	29.00442198	DE
12	-0.36	-1.27028934368	28.34	29.94	25.76	157	27.97916186	DE
26	-2.42	-7.96052631579	30.4	33.1	25.2	197	29.69038878	DE
52	0.12	0.430725053841	27.86	34	25.2	310	29.37384907	DE
156	3.76	15.524360033	24.22	34	20.04	328	28.3041785	DE
260	3.76	15.524360033	24.22	34	20.04	328	28.3041785	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1732310820	28.02	0.34	1.23	27.62	28.02	27.48	8
1732224420	27.68	0	0.00	27.68	27.68	27.68	0
1732138020	27.68	-0.7	-2.47	27.68	27.68	27.68	100
1732051620	28.38	-0.2	-0.70	28.02	28.38	28.02	293
1731965220	28.58	-0.9	-3.05	29.14	29.14	28.58	21
1731705960	29.48	-0.46	-1.54	29.48	29.48	29.48	1
1731619560	29.94	0	0.00	29.94	29.94	29.94	0
1731533160	29.94	0.08	0.27	29.94	29.94	29.94	2
1731446820	29.86	0.94	3.25	28.34	29.86	28.34	1812
1731360420	28.92	1.18	4.25	28.12	28.92	28.12	37
1731101220	27.74	0.18	0.65	27.44	27.74	27.14	35
1731014760	27.56	0.98	3.69	27.44	27.56	27.44	110
1730928360	26.58	-1.56	-5.54	27.7	27.92	26.58	383
1730841960	28.14	-0.06	-0.21	28.08	28.14	27.84	28
1730755560	28.2	-0.68	-2.35	28.94	28.94	28.2	39
1730496360	28.88	-0.04	-0.14	28.88	28.88	28.88	1
1730409960	28.92	0	0.00	28.92	28.92	28.92	0
1730323560	28.92	0.06	0.21	28.74	28.92	28.74	22
1730237160	28.86	-0.34	-1.16	28.78	28.86	28.78	268
1730147220	29.2	0	0.00	29.2	29.2	29.2	0
1729888020	29.2	2.04	7.51	29.2	29.2	29.2	14
1729801560	27.16	0	0.00	27.16	27.16	27.16	0
1729715160	27.16	0.6	2.26	27.16	27.16	27.16	35
1729628760	26.56	0	0.00	26.56	26.56	26.56	0
1729542360	26.56	-0.36	-1.34	26.56	26.56	26.56	3
1729283160	26.92	0	0.00	26.92	26.92	26.92	0
1729196760	26.92	0.04	0.15	26.92	26.92	26.92	2
1729110360	26.88	0.28	1.05	27	27	26.88	136
1729023960	26.6	-0.4	-1.48	27.14	27.14	26.6	6
1728937620	27	-0.22	-0.81	27.08	27.08	27	800
1728678360	27.22	0.66	2.48	27.18	27.22	27.18	11
1728591960	26.56	0	0.00	26.56	26.56	26.56	0
1728505560	26.56	0	0.00	26.56	26.56	26.56	0
1728419160	26.56	-0.66	-2.42	26.54	26.56	26.54	201
1728332760	27.22	-0.28	-1.02	27.22	27.22	27.22	4
1728073620	27.5	0	0.00	27.5	27.5	27.5	0
1727987220	27.5	0	0.00	27.5	27.5	27.5	0
1727900820	27.5	0	0.00	27.5	27.5	27.5	0
1727814420	27.5	0	0.00	27.5	27.5	27.5	0
1727728020	27.5	0.34	1.25	27.6	27.6	27.5	316
1727468760	27.16	0.08	0.30	27.36	27.36	27.16	464
1727382360	27.08	0	0.00	27.08	27.08	27.08	0
1727295960	27.08	0.14	0.52	27.08	27.08	27.08	5
1727209560	26.94	0.38	1.43	26.9	26.94	26.9	201
1727123160	26.56	-0.88	-3.21	26.56	26.56	26.56	2
1726864020	27.44	0.42	1.55	27.28	27.44	27.28	199
1726777620	27.02	0	0.00	27.02	27.02	27.02	0
1726691220	27.02	0	0.00	27.02	27.02	27.02	0
1726604820	27.02	0	0.00	27.02	27.02	27.02	0
1726518420	27.02	-0.22	-0.81	27.02	27.02	27.02	1
1726259160	27.24	0.48	1.79	27.24	27.24	27.24	2
1726172760	26.76	0.7	2.69	26.76	26.76	26.76	200
1726086360	26.06	-0.48	-1.81	25.76	26.06	25.76	220
1725999960	26.54	-0.08	-0.30	26.54	26.54	26.54	1
1725913620	26.62	0.36	1.37	26.78	26.78	26.62	54
1725654360	26.26	-0.64	-2.38	26.26	26.26	26.26	70
1725567960	26.9	-0.94	-3.38	26.9	26.9	26.9	250
1725481560	27.84	-0.5	-1.76	27.84	27.84	27.84	20
1725395160	28.34	0	0.00	28.34	28.34	28.34	0
1725308760	28.34	0	0.00	28.34	28.34	28.34	50
1725049560	28.34	0	0.00	28.34	28.34	28.34	0
1724963160	28.34	-0.44	-1.53	28.34	28.34	28.34	110
1724876760	28.78	0.14	0.49	28.48	28.78	28.48	270
1724790420	28.64	1.44	5.29	28.04	28.64	28.04	210
1724655600	27.2	0	0.00	27.2	27.2	27.2	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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