D'Ieteren Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	174.40	175.60	172.60	175.30	105.94	35,898
2023-12-19	171.30	174.30	171.30	173.40	104.80	41,457
2023-12-18	171.60	172.10	169.50	170.50	103.04	42,366
2023-12-15	169.80	173.40	169.60	170.30	102.92	74,261
2023-12-14	167.00	171.40	166.50	169.40	102.38	71,283
2023-12-13	163.60	166.10	163.60	164.80	99.598	42,043
2023-12-12	163.80	165.40	162.80	163.30	98.691	69,128
2023-12-11	161.10	163.40	160.20	163.40	98.752	43,482
2023-12-08	158.10	162.10	157.90	161.50	97.603	54,202
2023-12-07	158.00	158.00	155.30	157.80	95.367	47,635
2023-12-06	159.40	160.10	158.50	158.80	95.972	42,516
2023-12-05	157.00	159.50	157.00	159.00	96.092	34,672
2023-12-04	156.80	158.50	156.30	157.10	94.944	29,404
2023-12-01	156.80	157.00	155.80	156.80	94.763	23,844
2023-11-30	156.60	157.50	153.50	156.60	94.642	129,691
2023-11-29	156.20	158.20	156.00	157.00	94.884	52,146
2023-11-28	155.40	157.10	154.00	156.30	94.461	24,222
2023-11-27	157.20	157.80	155.00	156.20	94.400	28,696
2023-11-24	157.80	158.20	155.50	157.00	94.884	15,967
2023-11-23	157.20	159.00	157.20	158.00	95.488	16,612
2023-11-22	156.40	158.30	156.40	157.10	94.944	22,107
2023-11-21	157.00	158.90	155.50	156.10	94.340	26,492
2023-11-20	156.60	158.10	156.60	156.90	94.823	24,248
2023-11-17	154.20	156.70	154.20	155.80	94.159	23,345
2023-11-16	156.00	157.00	153.80	154.00	93.071	33,196
2023-11-15	154.90	157.80	154.80	156.50	94.582	47,212
2023-11-14	150.80	154.90	150.50	154.50	93.373	42,324
2023-11-13	151.90	152.60	149.10	150.70	91.076	34,189
2023-11-10	152.30	153.60	150.60	151.20	91.379	39,437
2023-11-09	151.50	154.20	150.40	153.10	92.527	33,986
2023-11-08	145.40	152.10	145.40	150.90	91.197	80,887
2023-11-07	143.80	146.20	143.80	145.10	87.692	25,325
2023-11-06	148.80	148.80	143.30	144.40	87.269	31,625
2023-11-03	146.90	149.40	146.10	148.20	89.565	32,514
2023-11-02	141.40	147.00	141.20	146.10	88.296	47,872
2023-11-01	140.60	141.50	140.10	140.10	84.670	19,549
2023-10-31	137.90	141.80	137.90	140.10	84.670	42,818
2023-10-30	137.60	138.70	136.70	137.70	83.220	22,966
2023-10-27	139.40	139.40	136.10	137.20	82.918	38,297
2023-10-26	135.80	139.50	134.50	139.50	84.308	55,693
2023-10-25	140.70	140.70	137.20	138.00	83.401	30,209
2023-10-24	139.50	141.90	137.70	140.70	85.033	29,591
2023-10-23	142.00	142.00	138.40	139.30	84.187	35,560
2023-10-20	147.80	147.80	141.50	141.50	85.516	60,473
2023-10-19	151.00	152.20	148.00	148.00	89.445	43,019
2023-10-18	154.40	154.70	151.30	151.60	91.620	33,103
2023-10-17	154.50	155.60	153.40	154.80	93.554	31,810
2023-10-16	154.00	154.70	151.20	154.50	93.373	34,473
2023-10-13	158.40	158.40	153.60	153.60	92.829	29,827
2023-10-12	159.80	161.50	158.00	158.90	96.032	37,853
2023-10-11	158.70	158.90	157.50	158.40	95.730	23,790
2023-10-10	156.10	159.30	156.10	159.20	96.213	46,541
2023-10-09	156.20	156.30	153.60	155.00	93.675	29,318
2023-10-06	156.10	157.70	154.80	156.80	94.763	27,914
2023-10-05	154.80	156.20	153.60	155.40	93.917	32,257
2023-10-04	153.60	154.90	152.30	154.60	93.433	38,283
2023-10-03	156.20	157.70	154.50	154.50	93.373	31,037
2023-10-02	160.40	161.00	156.40	156.80	94.763	29,359
2023-09-29	159.60	161.60	159.60	159.90	96.636	65,023
2023-09-28	157.20	159.00	156.40	159.00	96.092	39,245

← NewerPage 13 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.