D'Ieteren Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	158.00	160.00	157.60	159.50	94.665	42,916
2022-07-28	156.20	157.90	153.70	157.90	93.715	31,833
2022-07-27	153.20	157.10	152.60	154.20	91.519	42,660
2022-07-26	153.60	154.00	152.00	153.20	90.926	23,486
2022-07-25	153.60	156.50	152.60	154.40	91.638	32,728
2022-07-22	154.70	155.20	152.50	154.70	91.816	26,209
2022-07-21	151.00	154.60	151.00	154.40	91.638	29,762
2022-07-20	152.30	152.50	149.10	151.00	89.620	31,139
2022-07-19	150.00	152.70	147.20	151.60	89.976	35,877
2022-07-18	150.00	152.10	149.50	151.40	89.858	48,956
2022-07-15	143.20	149.70	142.90	149.70	88.849	68,858
2022-07-14	144.10	145.50	140.20	142.20	84.397	45,483
2022-07-13	147.50	147.90	143.40	144.20	85.584	50,846
2022-07-12	144.40	149.90	144.20	147.90	87.780	44,210
2022-07-11	143.80	146.90	143.40	146.00	86.653	32,049
2022-07-08	144.80	147.00	143.40	146.20	86.771	44,714
2022-07-07	140.00	146.20	139.90	144.10	85.525	63,494
2022-07-06	135.10	138.50	135.10	138.50	82.201	45,274
2022-07-05	137.90	138.90	131.50	133.90	79.471	49,711
2022-07-04	140.20	141.50	135.90	136.30	80.896	31,169
2022-07-01	138.10	139.50	135.90	139.30	82.676	52,203
2022-06-30	139.00	139.60	136.10	139.60	82.854	79,794
2022-06-29	136.80	142.20	136.20	139.90	83.032	68,028
2022-06-28	139.00	141.30	137.40	137.60	81.667	31,249
2022-06-27	138.80	138.90	136.60	138.30	82.083	53,085
2022-06-24	134.10	135.70	132.40	135.30	80.302	38,428
2022-06-23	134.50	134.50	130.80	133.20	79.056	63,582
2022-06-22	135.50	136.20	131.80	134.80	80.005	68,940
2022-06-21	136.50	138.00	135.50	137.00	81.311	36,106
2022-06-20	137.70	140.70	136.20	136.50	81.014	37,521
2022-06-17	137.00	139.80	135.40	136.70	81.133	76,167
2022-06-16	143.90	143.90	136.20	137.00	81.311	49,554
2022-06-15	143.00	144.10	140.20	143.00	84.872	73,407
2022-06-14	142.50	144.00	138.40	140.40	83.329	55,697
2022-06-13	146.00	146.10	140.90	141.20	83.804	81,380
2022-06-10	154.00	154.00	145.70	148.00	87.840	71,711
2022-06-09	153.80	156.40	153.50	155.10	92.054	60,669
2022-06-08	157.00	157.70	151.10	153.80	91.282	65,546
2022-06-07	153.30	156.40	152.00	156.40	92.825	63,150
2022-06-06	158.60	159.30	155.50	156.30	91.519	57,053
2022-06-03	157.10	159.90	155.90	158.10	92.573	60,068
2022-06-02	152.00	158.40	152.00	157.00	91.929	103,221
2022-06-01	146.30	151.40	145.50	151.00	88.416	102,567
2022-05-31	151.00	155.00	145.20	145.70	85.313	1,884,589
2022-05-30	157.70	161.30	150.30	151.10	88.475	89,795
2022-05-27	155.90	157.50	154.30	156.20	91.461	83,782
2022-05-26	152.50	155.70	150.70	154.80	90.641	43,586
2022-05-25	152.40	154.00	148.40	152.70	89.412	56,676
2022-05-24	153.40	154.30	149.90	150.00	87.831	49,122
2022-05-23	157.60	159.70	152.70	154.70	90.583	87,020
2022-05-20	154.90	161.40	154.10	154.40	90.407	97,133
2022-05-19	152.10	154.90	150.20	153.80	90.056	72,335
2022-05-18	157.90	158.40	152.80	153.00	89.587	52,180
2022-05-17	156.50	157.90	155.60	156.90	91.871	44,960
2022-05-16	154.00	157.00	152.40	155.60	91.110	55,230
2022-05-13	149.30	155.00	149.00	153.70	89.997	80,358
2022-05-12	144.50	147.20	139.80	146.90	86.015	72,229
2022-05-11	147.00	149.40	144.50	148.00	86.660	55,408
2022-05-10	145.20	148.30	143.60	144.50	84.610	61,714
2022-05-09	148.60	148.60	142.40	142.50	83.439	55,322

← NewerPage 19 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.