D'Ieteren Group SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	215.60	219.40	215.40	215.80	132.87	21,719
2024-09-04	214.40	217.60	213.20	216.80	133.49	21,760
2024-09-03	219.60	219.60	214.80	217.20	133.73	29,920
2024-09-02	219.80	220.00	214.80	219.20	134.96	29,665
2024-08-30	217.80	219.80	217.60	219.00	134.84	62,377
2024-08-29	214.20	218.00	214.20	218.00	134.22	28,346
2024-08-28	213.40	216.00	211.80	214.00	131.76	44,812
2024-08-27	213.80	214.20	212.40	213.00	131.15	11,802
2024-08-26	213.80	214.40	212.00	214.40	132.01	8,916
2024-08-23	211.80	214.60	210.80	214.00	131.76	19,482
2024-08-22	212.60	213.60	211.00	212.20	130.65	33,159
2024-08-21	211.60	213.00	211.40	212.80	131.02	15,592
2024-08-20	212.60	213.40	210.80	211.80	130.41	19,092
2024-08-19	212.00	213.20	210.80	212.20	130.65	21,065
2024-08-16	213.20	214.00	211.60	211.60	130.28	21,799
2024-08-15	210.00	214.60	210.00	213.00	131.15	21,282
2024-08-14	209.00	209.80	207.80	209.80	129.18	18,101
2024-08-13	207.40	208.40	205.60	208.40	128.31	23,234
2024-08-12	206.80	207.20	203.80	206.00	126.84	27,207
2024-08-09	202.60	206.00	202.60	206.00	126.84	18,730
2024-08-08	201.20	203.00	199.00	202.20	124.50	29,990
2024-08-07	197.80	203.60	197.70	202.60	124.74	29,135
2024-08-06	198.00	198.80	194.30	196.50	120.99	47,946
2024-08-05	196.90	196.90	190.00	196.00	120.68	55,255
2024-08-02	208.00	208.80	202.20	203.00	124.99	29,262
2024-08-01	212.20	213.80	209.60	210.00	129.30	18,990
2024-07-31	213.60	215.00	212.40	212.40	130.78	37,842
2024-07-30	212.00	217.80	212.00	214.20	131.88	64,475
2024-07-29	211.00	213.40	211.00	211.60	130.28	15,702
2024-07-26	208.40	210.60	207.60	210.40	129.54	19,013
2024-07-25	207.20	208.40	204.40	208.00	128.07	22,710
2024-07-24	208.80	210.60	208.20	208.80	128.56	25,268
2024-07-23	210.60	211.00	209.00	210.60	129.67	16,014
2024-07-22	206.60	211.60	206.60	210.20	129.42	22,535
2024-07-19	206.00	208.60	204.20	205.80	126.71	22,709
2024-07-18	209.20	211.20	207.80	207.80	127.94	19,291
2024-07-17	210.80	210.80	207.20	208.40	128.31	23,494
2024-07-16	211.00	211.40	208.00	211.00	129.91	17,381
2024-07-15	209.40	212.60	208.40	212.60	130.90	18,269
2024-07-12	206.60	211.00	205.20	210.00	129.30	28,894
2024-07-11	205.00	207.60	204.40	206.60	127.20	23,797
2024-07-10	204.20	206.40	202.60	204.20	125.73	29,013
2024-07-09	206.60	207.00	202.80	204.40	125.85	35,314
2024-07-08	206.00	207.80	205.60	207.20	127.57	27,441
2024-07-05	209.40	210.80	206.40	206.60	127.20	28,606
2024-07-04	207.00	209.60	207.00	209.00	128.68	18,908
2024-07-03	204.00	207.60	203.60	206.80	127.33	43,870
2024-07-02	198.90	202.60	197.60	202.20	124.50	25,903
2024-07-01	200.20	201.40	198.10	199.20	122.65	30,599
2024-06-28	197.80	200.60	197.10	198.10	121.97	51,200
2024-06-27	196.00	198.40	195.50	196.50	120.99	30,018
2024-06-26	197.70	197.70	194.10	195.70	120.49	44,485
2024-06-25	196.40	197.40	195.00	197.20	121.42	19,762
2024-06-24	197.60	198.50	196.50	196.80	121.17	18,928
2024-06-21	197.60	198.20	195.20	196.50	120.99	75,121
2024-06-20	196.40	199.50	196.40	197.60	121.66	28,086
2024-06-19	194.10	196.60	194.10	196.30	120.86	56,572
2024-06-18	191.60	194.90	191.20	194.50	119.75	43,358
2024-06-17	190.40	192.60	189.70	189.70	116.80	30,533
2024-06-14	193.60	193.80	190.00	190.00	116.98	52,314

← NewerPage 10 of 22 · 1,284 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	2.0000 EUR
2025-06-10	1.6000 EUR
2024-12-10	74.0000 EUR
2024-06-11	3.7500 EUR
2023-06-06	3.0000 EUR
2022-06-07	2.1000 EUR
2021-06-01	1.3500 EUR
2020-06-03	1.0000 EUR
2019-06-12	1.0000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.