D'Ieteren Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	175.90	177.20	174.70	175.50	104.16	29,803
2023-01-13	177.00	177.20	174.00	174.70	103.69	48,535
2023-01-12	180.30	180.40	174.70	177.80	105.53	68,854
2023-01-11	175.50	180.50	174.30	179.90	106.77	52,215
2023-01-10	182.70	182.70	174.90	175.50	104.16	99,489
2023-01-09	184.00	185.30	182.70	183.60	108.97	37,669
2023-01-06	183.70	183.80	179.60	183.40	108.85	27,061
2023-01-05	186.30	187.40	181.40	182.40	108.26	56,398
2023-01-04	184.50	186.40	183.80	186.20	110.51	40,025
2023-01-03	181.70	184.70	180.80	183.40	108.85	35,924
2023-01-02	181.40	182.20	179.50	181.10	107.48	20,505
2022-12-30	180.90	182.10	179.00	179.20	106.36	25,598
2022-12-29	178.70	181.50	178.30	181.50	107.72	20,837
2022-12-28	180.20	180.20	178.40	179.20	106.36	33,844
2022-12-27	178.90	180.20	177.30	179.80	106.71	18,154
2022-12-23	177.00	178.60	175.80	177.70	105.47	26,114
2022-12-22	179.80	180.60	175.20	176.70	104.87	35,827
2022-12-21	178.00	179.60	175.50	179.50	106.54	41,576
2022-12-20	174.20	177.80	173.40	177.10	105.11	40,859
2022-12-19	175.10	177.00	174.60	175.70	104.28	32,129
2022-12-16	179.00	179.20	173.30	174.90	103.81	92,681
2022-12-15	181.10	183.00	179.20	179.40	106.48	53,647
2022-12-14	180.80	183.90	180.10	183.00	108.61	33,859
2022-12-13	180.70	184.50	178.80	182.30	108.20	48,804
2022-12-12	180.50	181.40	179.90	180.40	107.07	35,702
2022-12-09	180.70	181.40	179.10	181.40	107.66	51,101
2022-12-08	179.00	181.40	178.30	180.10	106.89	42,729
2022-12-07	179.40	179.80	178.00	178.80	106.12	32,720
2022-12-06	179.50	180.80	178.10	180.60	107.19	42,351
2022-12-05	180.20	181.10	178.80	179.90	106.77	48,044
2022-12-02	181.50	183.40	178.20	180.70	107.25	30,934
2022-12-01	183.10	183.30	180.40	182.60	108.38	42,553
2022-11-30	179.50	181.60	179.10	180.70	107.25	364,417
2022-11-29	181.00	181.10	177.60	178.00	105.65	40,860
2022-11-28	180.20	182.00	179.70	180.20	106.95	43,249
2022-11-25	180.10	182.30	179.40	181.50	107.72	41,912
2022-11-24	182.00	182.10	179.30	180.00	106.83	29,650
2022-11-23	177.60	181.30	176.30	181.20	107.54	55,832
2022-11-22	174.40	177.60	170.90	177.20	105.17	41,684
2022-11-21	174.40	176.70	172.50	175.40	104.10	41,410
2022-11-18	170.30	174.30	168.50	174.30	103.45	58,616
2022-11-17	168.60	170.00	167.30	169.40	100.54	47,338
2022-11-16	171.80	172.30	164.50	167.00	99.116	57,436
2022-11-15	172.00	175.40	170.30	172.70	102.50	52,041
2022-11-14	171.10	174.40	171.00	171.40	101.73	41,043
2022-11-11	173.00	174.90	171.30	171.60	101.85	45,170
2022-11-10	166.20	171.90	165.00	171.90	102.02	41,374
2022-11-09	166.70	168.10	164.50	167.10	99.176	26,244
2022-11-08	166.10	167.60	165.20	166.90	99.057	48,592
2022-11-07	164.90	170.00	163.80	166.90	99.057	27,515
2022-11-04	163.40	167.30	162.60	165.10	97.989	33,403
2022-11-03	165.80	167.60	161.60	162.90	96.683	54,768
2022-11-02	167.10	168.40	166.40	168.20	99.829	34,821
2022-11-01	169.60	171.80	165.80	166.70	98.938	51,209
2022-10-31	168.00	169.80	167.60	168.30	99.888	47,152
2022-10-28	165.30	168.90	163.60	168.40	99.947	36,935
2022-10-27	166.10	168.20	163.70	167.00	99.116	39,469
2022-10-26	164.40	167.00	163.90	167.00	99.116	46,929
2022-10-25	160.50	165.10	159.30	164.70	97.751	36,831
2022-10-24	156.40	160.20	155.70	160.10	95.021	72,708

← NewerPage 17 of 22 · 1,285 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.