D'Ieteren Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	172.90	174.20	170.80	172.80	102.56	34,011
2023-04-06	172.00	173.20	170.40	171.80	101.97	42,490
2023-04-05	176.90	176.90	171.60	172.20	102.20	36,581
2023-04-04	180.10	180.10	176.20	177.00	105.05	57,579
2023-04-03	177.60	179.10	176.50	179.10	106.30	37,637
2023-03-31	177.70	178.90	176.20	178.90	106.18	42,078
2023-03-30	177.30	178.40	175.70	177.10	105.11	37,664
2023-03-29	174.30	176.00	172.60	175.90	104.40	25,695
2023-03-28	175.50	176.60	172.30	173.20	102.80	43,668
2023-03-27	172.00	175.30	170.50	173.10	102.74	35,227
2023-03-24	171.50	171.50	167.50	168.00	99.710	38,967
2023-03-23	172.80	172.80	170.00	172.10	102.14	34,992
2023-03-22	174.30	174.30	172.20	173.90	103.21	26,228
2023-03-21	174.20	175.00	173.00	174.00	103.27	44,344
2023-03-20	168.10	171.60	162.20	170.80	101.37	54,612
2023-03-17	170.00	170.90	165.90	167.70	99.532	92,050
2023-03-16	169.00	170.50	165.30	169.40	100.54	60,190
2023-03-15	172.70	172.80	165.90	166.20	98.642	60,856
2023-03-14	168.90	173.70	167.10	172.20	102.20	62,080
2023-03-13	175.90	175.90	168.20	168.20	99.829	87,495
2023-03-10	181.70	181.70	175.10	175.80	104.34	78,309
2023-03-09	193.50	193.70	180.50	184.60	109.56	93,139
2023-03-08	188.00	189.70	187.00	189.30	112.35	34,769
2023-03-07	192.00	192.70	188.70	188.70	112.00	54,567
2023-03-06	190.50	193.00	190.40	191.80	113.84	35,244
2023-03-03	186.90	190.40	186.90	190.40	113.00	45,060
2023-03-02	185.00	188.50	184.30	186.30	110.57	50,353
2023-03-01	184.20	188.30	184.20	184.90	109.74	41,745
2023-02-28	183.30	185.70	182.60	183.50	108.91	63,459
2023-02-27	182.40	185.30	182.00	184.70	109.62	27,304
2023-02-24	184.20	184.30	180.40	180.90	107.37	51,857
2023-02-23	183.70	185.80	183.40	184.00	109.21	33,576
2023-02-22	181.40	184.20	180.20	183.50	108.91	33,761
2023-02-21	184.00	185.30	181.00	181.70	107.84	36,564
2023-02-20	188.10	190.70	184.60	184.90	109.74	33,180
2023-02-17	185.70	188.00	184.10	187.80	111.46	51,783
2023-02-16	188.00	188.70	185.30	186.80	110.87	32,537
2023-02-15	182.10	188.00	182.10	187.50	111.28	40,036
2023-02-14	183.20	183.50	180.80	182.10	108.08	45,042
2023-02-13	179.30	183.90	178.80	182.90	108.55	30,082
2023-02-10	183.00	183.70	177.50	178.60	106.00	37,820
2023-02-09	180.70	185.10	180.70	183.10	108.67	54,338
2023-02-08	180.80	181.10	178.50	179.60	106.59	36,938
2023-02-07	180.30	181.00	178.80	179.60	106.59	42,650
2023-02-06	179.50	181.00	179.20	180.20	106.95	29,942
2023-02-03	177.50	181.70	176.80	181.20	107.54	66,842
2023-02-02	173.60	179.10	173.20	179.00	106.24	59,073
2023-02-01	175.00	176.00	172.00	173.10	102.74	41,826
2023-01-31	172.10	175.10	170.30	174.90	103.81	42,940
2023-01-30	172.80	173.00	170.70	173.00	102.68	32,101
2023-01-27	172.50	175.00	170.60	173.10	102.74	38,401
2023-01-26	171.50	172.40	170.50	172.30	102.26	39,054
2023-01-25	173.20	173.90	169.80	170.90	101.43	28,272
2023-01-24	174.50	174.50	171.40	173.40	102.91	44,709
2023-01-23	172.80	174.40	172.70	174.10	103.33	39,315
2023-01-20	172.70	173.90	170.20	170.80	101.37	43,340
2023-01-19	176.10	176.20	172.60	172.70	102.50	47,354
2023-01-18	175.60	178.70	173.60	177.60	105.41	54,928
2023-01-17	175.20	176.40	171.40	176.40	104.70	43,234
2023-01-16	175.90	177.20	174.70	175.50	104.16	29,803

← NewerPage 16 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.