D'Ieteren Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 197.60 | 199.50 | 197.10 | 197.70 | 119.48 | 27,960 |
| 2024-03-15 | 196.70 | 199.00 | 196.40 | 197.30 | 119.24 | 76,919 |
| 2024-03-14 | 195.20 | 197.00 | 193.30 | 196.90 | 119.00 | 34,065 |
| 2024-03-13 | 197.00 | 197.70 | 195.00 | 196.60 | 118.82 | 40,402 |
| 2024-03-12 | 195.00 | 197.90 | 193.40 | 197.00 | 119.06 | 87,762 |
| 2024-03-11 | 190.00 | 192.70 | 190.00 | 192.00 | 116.04 | 51,332 |
| 2024-03-08 | 191.40 | 193.00 | 188.30 | 190.90 | 115.37 | 35,432 |
| 2024-03-07 | 186.70 | 192.50 | 184.00 | 192.20 | 116.16 | 66,354 |
| 2024-03-06 | 182.00 | 188.00 | 178.00 | 188.00 | 113.62 | 99,516 |
| 2024-03-05 | 181.00 | 181.00 | 175.70 | 176.20 | 106.49 | 41,166 |
| 2024-03-04 | 180.20 | 181.00 | 178.70 | 181.00 | 109.39 | 50,380 |
| 2024-03-01 | 178.40 | 181.70 | 178.20 | 179.90 | 108.72 | 29,190 |
| 2024-02-29 | 176.20 | 178.80 | 176.20 | 178.00 | 107.58 | 96,448 |
| 2024-02-28 | 177.40 | 177.60 | 174.00 | 176.10 | 106.43 | 26,683 |
| 2024-02-27 | 178.10 | 178.30 | 176.20 | 178.30 | 107.76 | 20,295 |
| 2024-02-26 | 178.00 | 178.40 | 176.80 | 178.40 | 107.82 | 24,246 |
| 2024-02-23 | 177.20 | 179.40 | 176.40 | 178.10 | 107.64 | 24,338 |
| 2024-02-22 | 177.00 | 177.50 | 175.30 | 177.20 | 107.09 | 42,058 |
| 2024-02-21 | 174.20 | 176.40 | 174.20 | 175.50 | 106.06 | 29,475 |
| 2024-02-20 | 170.50 | 174.00 | 169.50 | 174.00 | 105.16 | 41,332 |
| 2024-02-19 | 172.20 | 172.20 | 170.20 | 171.00 | 103.34 | 31,182 |
| 2024-02-16 | 175.80 | 175.80 | 172.60 | 172.80 | 104.43 | 24,240 |
| 2024-02-15 | 177.40 | 178.00 | 174.00 | 174.80 | 105.64 | 23,073 |
| 2024-02-14 | 175.80 | 176.10 | 174.50 | 175.40 | 106.00 | 29,854 |
| 2024-02-13 | 181.80 | 181.80 | 175.00 | 176.30 | 106.55 | 26,766 |
| 2024-02-12 | 182.40 | 182.90 | 181.20 | 182.10 | 110.05 | 15,506 |
| 2024-02-09 | 180.70 | 181.90 | 180.00 | 181.90 | 109.93 | 23,846 |
| 2024-02-08 | 179.80 | 181.30 | 179.70 | 180.70 | 109.21 | 20,378 |
| 2024-02-07 | 177.40 | 180.30 | 177.30 | 179.70 | 108.60 | 42,582 |
| 2024-02-06 | 179.80 | 180.40 | 176.90 | 177.70 | 107.39 | 55,921 |
| 2024-02-05 | 181.00 | 181.80 | 178.50 | 178.60 | 107.94 | 72,503 |
| 2024-02-02 | 183.20 | 184.20 | 181.00 | 181.50 | 109.69 | 41,798 |
| 2024-02-01 | 186.00 | 186.20 | 177.80 | 182.30 | 110.17 | 86,489 |
| 2024-01-31 | 188.20 | 188.70 | 187.20 | 187.70 | 113.44 | 77,687 |
| 2024-01-30 | 188.30 | 188.70 | 187.20 | 188.20 | 113.74 | 34,188 |
| 2024-01-29 | 186.80 | 188.30 | 185.30 | 187.80 | 113.50 | 34,167 |
| 2024-01-26 | 185.50 | 188.20 | 184.60 | 187.50 | 113.32 | 43,896 |
| 2024-01-25 | 185.00 | 185.70 | 184.10 | 185.50 | 112.11 | 55,316 |
| 2024-01-24 | 183.70 | 184.90 | 183.50 | 184.20 | 111.32 | 35,693 |
| 2024-01-23 | 182.00 | 183.40 | 181.30 | 182.10 | 110.05 | 35,118 |
| 2024-01-22 | 179.20 | 182.70 | 178.00 | 181.70 | 109.81 | 51,991 |
| 2024-01-19 | 179.00 | 179.30 | 177.60 | 177.90 | 107.51 | 35,655 |
| 2024-01-18 | 175.10 | 178.10 | 174.90 | 177.30 | 107.15 | 36,849 |
| 2024-01-17 | 175.80 | 176.70 | 173.90 | 174.90 | 105.70 | 35,387 |
| 2024-01-16 | 177.10 | 177.60 | 175.10 | 177.50 | 107.27 | 51,692 |
| 2024-01-15 | 179.00 | 180.00 | 177.50 | 178.30 | 107.76 | 46,170 |
| 2024-01-12 | 174.00 | 178.60 | 174.00 | 178.50 | 107.88 | 81,372 |
| 2024-01-11 | 173.80 | 175.40 | 172.40 | 172.60 | 104.31 | 40,013 |
| 2024-01-10 | 174.00 | 174.90 | 171.80 | 172.90 | 104.49 | 47,564 |
| 2024-01-09 | 177.00 | 177.20 | 173.70 | 174.70 | 105.58 | 33,115 |
| 2024-01-08 | 172.20 | 175.00 | 170.60 | 175.00 | 105.76 | 34,654 |
| 2024-01-05 | 171.90 | 172.10 | 166.50 | 171.30 | 103.53 | 68,342 |
| 2024-01-04 | 173.90 | 175.00 | 171.70 | 172.10 | 104.01 | 48,710 |
| 2024-01-03 | 178.50 | 179.20 | 173.60 | 173.90 | 105.10 | 43,778 |
| 2024-01-02 | 178.60 | 181.10 | 177.60 | 178.50 | 107.88 | 45,354 |
| 2023-12-29 | 177.40 | 178.10 | 176.70 | 176.90 | 106.91 | 19,187 |
| 2023-12-28 | 178.50 | 179.00 | 177.10 | 177.50 | 107.27 | 21,829 |
| 2023-12-27 | 177.00 | 179.10 | 177.00 | 178.00 | 107.58 | 31,923 |
| 2023-12-22 | 175.70 | 176.00 | 174.50 | 175.50 | 106.06 | 22,417 |
| 2023-12-21 | 173.00 | 176.00 | 172.80 | 175.70 | 106.19 | 33,275 |
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.