D'Ieteren Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	199.20	199.20	193.60	194.40	119.69	35,658
2024-06-12	197.00	199.50	193.20	199.50	122.83	34,477
2024-06-11	200.80	201.00	195.50	196.90	121.23	45,143
2024-06-10	199.90	204.40	199.10	203.40	122.93	34,343
2024-06-07	200.20	202.40	199.20	201.40	121.72	34,906
2024-06-06	200.00	203.40	199.90	200.20	120.99	53,489
2024-06-05	202.80	205.00	199.40	199.40	120.51	52,061
2024-06-04	202.80	203.80	201.20	202.40	122.32	40,515
2024-06-03	200.00	204.00	198.30	204.00	123.29	53,711
2024-05-31	202.40	203.20	198.40	199.60	120.63	150,762
2024-05-30	199.30	204.80	193.00	202.80	122.56	49,093
2024-05-29	203.00	203.80	200.40	201.80	121.96	46,682
2024-05-28	203.60	205.60	202.80	203.80	123.17	28,236
2024-05-27	203.20	205.40	203.00	203.00	122.68	23,763
2024-05-24	202.20	204.60	201.20	202.80	122.56	26,975
2024-05-23	203.60	206.20	203.00	203.60	123.05	21,906
2024-05-22	202.00	203.80	200.20	203.40	122.93	33,351
2024-05-21	199.50	202.40	196.60	201.60	121.84	41,340
2024-05-20	200.00	200.80	197.60	199.90	120.81	35,884
2024-05-17	202.80	203.40	197.80	198.90	120.21	67,941
2024-05-16	215.40	215.40	202.00	203.60	123.05	128,239
2024-05-15	218.40	220.20	215.80	215.80	130.42	86,527
2024-05-14	218.00	218.80	214.40	217.80	131.63	31,385
2024-05-13	217.00	220.60	216.80	218.20	131.87	56,796
2024-05-10	220.00	220.00	216.80	216.80	131.02	32,094
2024-05-09	217.20	219.80	217.20	219.80	132.84	36,956
2024-05-08	216.80	219.60	216.00	217.20	131.27	40,722
2024-05-07	214.00	216.80	212.80	216.80	131.02	39,495
2024-05-06	208.60	213.80	208.20	212.00	128.12	32,007
2024-05-03	205.20	210.20	205.20	207.80	125.58	40,342
2024-05-02	203.20	206.80	202.40	205.00	123.89	48,792
2024-04-30	205.60	205.60	202.40	203.20	122.80	36,339
2024-04-29	204.00	205.80	203.00	205.00	123.89	32,099
2024-04-26	204.20	204.80	202.20	203.40	122.93	20,133
2024-04-25	205.80	206.00	199.60	202.80	122.56	35,773
2024-04-24	206.40	206.40	204.60	206.00	124.50	32,072
2024-04-23	204.00	207.60	204.00	206.00	124.50	42,650
2024-04-22	204.40	206.60	203.20	203.40	122.93	24,280
2024-04-19	203.60	205.40	200.40	203.80	123.17	38,937
2024-04-18	203.40	206.20	202.60	205.60	124.26	28,524
2024-04-17	203.40	204.40	201.80	203.00	122.68	30,932
2024-04-16	203.80	203.80	198.40	203.60	123.05	53,594
2024-04-15	205.00	208.20	205.00	206.40	124.74	38,605
2024-04-12	206.40	207.00	204.00	205.20	124.01	34,452
2024-04-11	206.40	206.80	202.20	205.80	124.38	54,231
2024-04-10	209.20	210.80	206.00	208.40	125.95	50,563
2024-04-09	209.60	210.00	206.80	207.60	125.46	35,331
2024-04-08	208.80	210.60	207.80	209.80	126.79	28,063
2024-04-05	203.60	209.40	202.00	209.00	126.31	40,756
2024-04-04	208.00	210.20	206.00	206.80	124.98	35,818
2024-04-03	203.20	208.80	202.00	208.40	125.95	47,603
2024-04-02	205.60	207.40	203.00	203.00	122.68	54,416
2024-03-28	205.80	208.00	204.20	205.60	124.26	36,074
2024-03-27	204.40	206.40	204.40	205.80	124.38	29,212
2024-03-26	202.20	205.00	201.80	204.20	123.41	30,432
2024-03-25	202.00	205.20	201.60	202.80	122.56	32,934
2024-03-22	202.00	203.20	201.40	202.00	122.08	32,499
2024-03-21	203.60	205.20	201.00	203.00	122.68	43,674
2024-03-20	197.60	201.20	197.20	201.20	121.60	49,924
2024-03-19	197.10	199.00	194.70	198.70	120.09	27,531

← NewerPage 11 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.