D'Ieteren Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	158.00	158.50	157.20	157.20	95.005	28,664
2023-09-26	156.50	157.70	154.90	157.70	95.307	37,465
2023-09-25	159.20	159.20	156.00	157.80	95.367	46,457
2023-09-22	160.90	161.50	159.20	160.00	96.697	25,923
2023-09-21	160.80	161.60	160.00	161.30	97.482	42,862
2023-09-20	160.00	163.00	159.30	161.90	97.845	36,138
2023-09-19	159.80	161.50	158.80	160.50	96.999	44,169
2023-09-18	163.70	164.40	158.80	159.50	96.395	44,186
2023-09-15	163.30	165.70	162.40	163.90	99.054	107,495
2023-09-14	162.80	163.00	160.20	162.40	98.147	57,460
2023-09-13	160.90	163.20	160.40	161.70	97.724	75,283
2023-09-12	162.60	163.50	160.40	161.80	97.785	73,898
2023-09-11	156.10	162.80	153.80	162.00	97.906	80,451
2023-09-08	163.20	165.50	154.20	157.50	95.186	95,485
2023-09-07	155.00	155.70	153.10	153.60	92.829	42,247
2023-09-06	153.80	156.90	153.40	155.40	93.917	42,982
2023-09-05	150.20	154.30	150.20	154.30	93.252	51,830
2023-09-04	151.00	151.60	149.40	150.60	91.016	53,008
2023-09-01	151.00	151.00	148.60	150.10	90.714	80,209
2023-08-31	151.50	152.50	150.30	150.80	91.137	132,240
2023-08-30	154.00	154.20	151.70	151.70	91.681	29,153
2023-08-29	153.70	154.80	152.20	154.20	93.192	23,433
2023-08-28	152.40	153.10	150.70	153.10	92.527	16,911
2023-08-25	151.00	152.30	150.50	151.00	91.258	17,163
2023-08-24	152.00	153.20	151.10	151.10	91.318	20,425
2023-08-23	153.40	153.40	150.40	151.10	91.318	32,138
2023-08-22	148.20	153.20	148.00	152.40	92.104	66,559
2023-08-21	148.80	149.80	147.40	147.70	89.263	27,702
2023-08-18	150.00	150.00	148.10	148.40	89.686	40,750
2023-08-17	152.30	152.80	150.30	150.30	90.835	37,998
2023-08-16	156.10	156.60	153.90	153.90	93.010	41,807
2023-08-15	158.40	158.60	155.80	156.30	94.461	18,218
2023-08-14	158.70	159.80	157.40	158.30	95.669	19,313
2023-08-11	161.80	162.80	158.90	159.20	96.213	36,491
2023-08-10	160.80	163.10	160.50	162.30	98.087	31,989
2023-08-09	161.00	161.80	160.00	160.20	96.818	21,878
2023-08-08	159.90	162.00	158.70	159.10	96.153	25,275
2023-08-07	159.60	161.30	159.20	161.10	97.362	24,203
2023-08-04	158.00	160.80	157.10	160.20	96.818	38,170
2023-08-03	154.10	158.20	154.00	157.80	95.367	35,114
2023-08-02	156.00	156.50	154.40	155.20	93.796	34,843
2023-08-01	158.20	158.20	156.00	156.90	94.823	33,542
2023-07-31	159.60	159.60	158.60	158.70	95.911	30,513
2023-07-28	159.00	160.30	157.40	159.80	96.576	29,099
2023-07-27	158.00	159.80	157.10	159.40	96.334	26,292
2023-07-26	156.70	157.50	155.80	156.80	94.763	36,142
2023-07-25	156.80	158.90	156.30	157.80	95.367	37,777
2023-07-24	156.50	157.50	155.60	155.70	94.098	33,820
2023-07-21	157.40	157.70	156.60	157.30	95.065	21,860
2023-07-20	156.90	158.80	156.90	157.70	95.307	19,186
2023-07-19	156.40	157.80	155.90	157.70	95.307	35,735
2023-07-18	156.80	157.20	154.80	155.60	94.038	30,326
2023-07-17	157.80	157.90	156.40	156.50	94.582	29,669
2023-07-14	160.10	160.20	158.40	158.90	96.032	26,690
2023-07-13	160.90	162.50	160.60	160.80	97.180	30,065
2023-07-12	156.80	160.80	156.10	160.70	97.120	35,751
2023-07-11	157.60	158.00	156.10	156.40	94.521	23,755
2023-07-10	156.40	157.00	153.80	156.30	94.461	39,762
2023-07-07	157.00	157.20	155.40	156.30	94.461	41,490
2023-07-06	159.30	159.30	156.70	157.00	94.884	45,506

← NewerPage 14 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.