D'Ieteren Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	161.00	161.20	159.20	159.80	96.576	32,209
2023-07-04	161.50	162.80	160.90	161.60	97.664	23,391
2023-07-03	162.80	163.00	160.10	161.10	97.362	44,832
2023-06-30	160.40	163.60	159.90	161.90	97.845	41,791
2023-06-29	160.20	161.30	158.90	159.70	96.516	33,526
2023-06-28	158.10	160.00	157.40	160.00	96.697	41,838
2023-06-27	157.50	157.90	154.90	156.90	94.823	62,181
2023-06-26	158.80	159.50	156.40	156.90	94.823	45,455
2023-06-23	160.00	160.00	156.50	157.20	95.005	29,841
2023-06-22	160.00	160.70	158.70	160.30	96.878	33,004
2023-06-21	162.30	162.50	160.60	160.80	97.180	31,371
2023-06-20	163.70	165.30	162.10	162.30	98.087	42,891
2023-06-19	168.80	168.80	163.60	163.90	99.054	39,833
2023-06-16	173.20	174.10	169.30	169.30	102.32	154,528
2023-06-15	172.80	172.90	169.20	172.40	104.19	52,715
2023-06-14	172.50	174.70	171.80	173.00	104.55	42,254
2023-06-13	173.20	175.20	170.90	172.20	104.07	68,918
2023-06-12	172.00	174.50	171.70	172.30	104.13	46,548
2023-06-09	169.60	172.00	169.60	170.20	102.86	33,992
2023-06-08	167.10	171.20	166.00	169.40	102.38	48,376
2023-06-07	166.00	168.00	165.20	167.10	100.99	48,870
2023-06-06	164.80	167.20	163.90	166.50	100.63	45,925
2023-06-05	167.60	169.50	167.00	167.20	99.235	48,465
2023-06-02	162.90	167.60	162.70	166.50	98.820	49,891
2023-06-01	162.80	163.40	160.30	161.20	95.674	69,075
2023-05-31	161.90	163.80	159.60	161.70	95.971	616,062
2023-05-30	165.30	167.00	163.60	164.50	97.633	69,036
2023-05-29	165.60	166.70	163.40	164.70	97.751	17,009
2023-05-26	166.00	166.00	161.70	165.50	98.226	48,285
2023-05-25	162.40	165.80	160.30	164.90	97.870	68,294
2023-05-24	163.60	163.60	157.60	159.20	94.487	57,274
2023-05-23	166.40	167.50	164.80	165.10	97.989	59,412
2023-05-22	169.20	169.70	165.60	166.80	98.998	57,539
2023-05-19	168.40	169.50	167.90	169.00	100.30	41,869
2023-05-18	165.10	168.00	164.80	168.00	99.710	46,591
2023-05-17	164.40	165.60	163.80	164.50	97.633	41,264
2023-05-16	166.60	167.30	163.80	165.20	98.048	59,206
2023-05-15	165.70	166.40	164.30	165.80	98.404	32,627
2023-05-12	166.20	166.40	164.30	164.90	97.870	44,420
2023-05-11	167.40	167.50	165.70	166.70	98.938	64,981
2023-05-10	168.10	168.40	164.70	167.40	99.354	37,243
2023-05-09	168.70	168.80	165.80	167.60	99.473	47,403
2023-05-08	170.40	170.40	166.10	168.70	100.13	32,839
2023-05-05	168.40	170.50	168.40	170.50	101.19	64,354
2023-05-04	170.30	170.40	167.00	168.60	100.07	42,075
2023-05-03	169.10	170.70	167.80	170.40	101.13	39,747
2023-05-02	170.80	171.20	166.60	166.80	98.998	31,122
2023-04-28	168.80	170.70	167.30	170.50	101.19	29,027
2023-04-27	169.20	170.50	167.30	167.80	99.591	42,377
2023-04-26	168.50	169.00	164.10	168.50	100.01	71,412
2023-04-25	171.50	172.90	169.80	170.20	101.02	52,746
2023-04-24	168.70	172.50	167.30	171.70	101.91	38,228
2023-04-21	167.50	169.40	166.30	169.20	100.42	32,304
2023-04-20	171.10	171.90	167.10	167.70	99.532	72,803
2023-04-19	171.50	172.80	170.40	172.80	102.56	31,552
2023-04-18	171.50	173.30	171.00	171.60	101.85	36,549
2023-04-17	172.00	174.40	171.20	171.40	101.73	32,588
2023-04-14	173.80	174.40	170.90	171.80	101.97	24,917
2023-04-13	173.40	175.10	172.70	173.60	103.03	28,905
2023-04-12	173.00	175.00	172.60	173.00	102.68	32,326

← NewerPage 15 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.