D'Ieteren Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	159.70	159.70	152.90	155.20	92.113	43,558
2022-10-20	157.90	159.00	156.40	157.70	93.597	36,552
2022-10-19	160.30	160.80	157.10	157.80	93.656	41,432
2022-10-18	158.00	160.80	157.80	159.30	94.546	54,437
2022-10-17	151.30	156.30	149.60	156.00	92.588	45,045
2022-10-14	153.80	154.60	149.80	150.50	89.323	38,028
2022-10-13	148.70	150.60	141.70	150.20	89.145	46,181
2022-10-12	150.60	151.20	148.70	149.40	88.671	36,883
2022-10-11	150.00	152.60	149.90	150.60	89.383	40,180
2022-10-10	149.50	153.40	148.50	150.80	89.502	29,887
2022-10-07	155.50	156.30	149.00	150.40	89.264	40,223
2022-10-06	156.00	157.10	154.20	156.90	93.122	52,246
2022-10-05	152.30	154.90	149.60	154.90	91.935	68,011
2022-10-04	149.30	153.80	149.20	153.80	91.282	53,232
2022-10-03	143.90	146.60	140.10	146.60	87.009	36,506
2022-09-30	139.20	145.30	139.10	145.30	86.237	67,229
2022-09-29	143.60	145.60	138.20	138.60	82.261	88,797
2022-09-28	142.30	145.40	141.50	144.50	85.762	47,579
2022-09-27	143.50	146.20	143.10	143.80	85.347	57,771
2022-09-26	137.90	143.90	137.50	142.70	84.694	64,886
2022-09-23	142.00	142.00	136.80	139.10	82.557	43,203
2022-09-22	144.80	145.90	141.60	142.20	84.397	53,907
2022-09-21	148.40	148.50	144.40	147.20	87.365	66,231
2022-09-20	152.70	154.30	148.70	149.50	88.730	50,018
2022-09-19	150.50	153.80	150.10	152.50	90.511	29,155
2022-09-16	151.40	151.60	149.00	150.40	89.264	64,127
2022-09-15	158.00	159.00	152.50	153.10	90.867	52,730
2022-09-14	151.80	155.00	151.10	152.30	90.392	65,213
2022-09-13	158.00	159.40	151.90	152.50	90.511	55,266
2022-09-12	156.50	159.20	156.00	158.20	93.894	48,022
2022-09-09	155.50	157.70	155.30	155.70	92.410	40,062
2022-09-08	152.50	155.60	150.20	155.30	92.172	35,743
2022-09-07	151.00	153.30	148.90	151.70	90.036	52,734
2022-09-06	152.30	160.70	150.80	153.30	90.985	104,460
2022-09-05	147.00	147.60	141.80	144.30	85.644	57,982
2022-09-02	147.80	152.40	145.80	151.20	89.739	36,651
2022-09-01	149.10	149.10	146.20	146.50	86.949	42,249
2022-08-31	152.00	153.30	149.20	150.70	89.442	79,385
2022-08-30	155.60	156.60	151.20	151.70	90.036	28,911
2022-08-29	152.00	156.40	151.60	155.20	92.113	29,131
2022-08-26	158.70	160.30	154.70	154.90	91.935	44,607
2022-08-25	158.60	159.80	156.70	158.80	94.250	27,112
2022-08-24	156.80	159.10	155.70	158.70	94.190	27,754
2022-08-23	159.20	160.00	156.80	158.20	93.894	47,948
2022-08-22	161.10	163.60	158.80	159.90	94.902	41,305
2022-08-19	166.70	166.70	161.50	161.80	96.030	40,533
2022-08-18	167.00	169.10	166.60	167.90	99.651	28,080
2022-08-17	167.30	169.00	165.90	167.30	99.294	32,902
2022-08-16	167.70	168.50	165.20	167.60	99.473	26,360
2022-08-15	164.60	167.50	164.30	167.40	99.354	23,686
2022-08-12	165.00	165.90	163.40	164.40	97.573	28,020
2022-08-11	165.00	166.10	162.80	164.50	97.633	42,848
2022-08-10	159.20	165.30	158.90	164.00	97.336	43,616
2022-08-09	162.30	162.50	159.10	159.10	94.428	34,352
2022-08-08	161.50	164.40	160.70	162.40	96.386	57,581
2022-08-05	167.00	169.50	158.90	159.20	94.487	44,794
2022-08-04	166.10	167.50	163.80	166.40	98.760	53,270
2022-08-03	158.00	166.80	158.00	166.80	98.998	62,179
2022-08-02	159.00	160.10	157.00	160.10	95.021	34,449
2022-08-01	159.30	160.50	158.30	160.10	95.021	36,884

← NewerPage 18 of 22 · 1,281 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.