D'Ieteren Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	173.00	175.50	172.80	174.80	174.80	24,104
2026-07-23	175.00	176.20	173.20	173.20	173.20	41,253
2026-07-22	172.20	177.20	170.30	176.00	176.00	50,772
2026-07-21	176.90	177.25	171.80	172.40	172.40	44,892
2026-07-20	176.40	180.60	175.50	177.80	177.80	46,469
2026-07-17	174.00	176.30	173.20	175.10	175.10	29,537
2026-07-16	175.90	177.00	173.00	175.30	175.30	43,687
2026-07-15	175.50	177.30	172.30	176.20	176.20	64,809
2026-07-14	170.00	170.10	167.80	169.60	169.60	51,693
2026-07-13	171.80	173.60	169.80	171.40	171.40	28,759
2026-07-10	171.00	173.70	171.00	172.90	172.90	35,507
2026-07-09	172.00	172.00	169.70	170.80	170.80	35,604
2026-07-08	175.60	175.80	170.70	170.70	170.70	41,295
2026-07-07	178.00	179.70	176.50	177.80	177.80	42,530
2026-07-06	180.60	182.70	178.90	179.90	179.90	38,565
2026-07-03	180.30	182.00	179.60	180.40	180.40	41,651
2026-07-02	177.00	180.80	176.10	179.40	179.40	56,517
2026-07-01	170.70	178.10	170.50	177.80	177.80	67,488
2026-06-30	169.30	170.40	166.30	170.40	170.40	82,960
2026-06-29	170.60	171.00	168.60	169.40	169.40	38,033
2026-06-26	171.90	172.50	167.50	170.50	170.50	74,797
2026-06-25	172.00	175.20	170.10	173.50	173.50	65,432
2026-06-24	165.40	168.60	164.10	167.30	167.30	63,209
2026-06-23	163.50	166.20	162.80	165.90	165.90	50,825
2026-06-22	162.50	165.80	162.40	165.10	165.10	59,998
2026-06-19	164.50	164.50	160.50	161.80	161.80	132,334
2026-06-18	166.70	166.70	162.80	165.00	165.00	91,199
2026-06-17	168.00	168.60	165.80	167.40	167.40	77,635
2026-06-16	171.00	171.00	167.30	168.00	168.00	77,947
2026-06-15	173.60	176.30	170.80	170.80	170.80	57,580
2026-06-12	169.30	171.60	168.70	169.50	169.50	56,690
2026-06-11	165.00	166.20	162.80	165.30	165.30	55,901
2026-06-10	162.20	167.80	162.20	165.00	165.00	73,819
2026-06-09	158.00	162.80	157.60	161.80	161.80	90,645
2026-06-08	161.40	162.80	160.40	160.90	160.90	67,981
2026-06-05	164.20	165.70	162.50	162.60	160.58	55,880
2026-06-04	163.40	166.00	163.40	164.10	162.06	55,265
2026-06-03	164.80	165.50	162.10	163.10	161.07	54,879
2026-06-02	168.70	171.20	164.50	165.00	162.95	48,895
2026-06-01	170.30	172.90	168.00	168.90	166.80	59,387
2026-05-29	172.50	174.10	171.40	171.40	169.27	223,330
2026-05-28	170.30	173.40	169.30	171.80	169.66	73,881
2026-05-27	170.70	172.50	170.20	170.20	168.08	65,849
2026-05-26	172.00	172.60	170.40	170.90	168.78	50,282
2026-05-25	169.70	173.20	169.50	172.40	170.26	29,947
2026-05-22	166.00	168.50	165.50	167.50	165.42	75,354
2026-05-21	164.90	165.70	163.30	164.00	161.96	127,126
2026-05-20	164.00	165.10	162.50	164.30	162.26	124,359
2026-05-19	165.20	167.70	164.30	164.40	162.36	59,935
2026-05-18	167.00	167.20	162.70	164.70	162.65	81,449
2026-05-15	171.80	173.00	165.70	167.20	165.12	72,886
2026-05-14	173.70	175.40	173.50	174.60	172.43	36,058
2026-05-13	172.50	174.00	172.00	172.40	170.26	51,308
2026-05-12	174.60	174.90	172.70	172.90	170.75	49,058
2026-05-11	177.70	177.80	174.60	175.80	173.61	54,128
2026-05-08	179.20	179.80	177.20	177.80	175.59	38,921
2026-05-07	184.80	185.70	179.60	179.60	177.37	67,027
2026-05-06	178.80	188.60	178.80	184.00	181.71	72,499
2026-05-05	174.10	179.70	174.10	176.80	174.60	50,607
2026-05-04	176.40	178.10	173.30	174.20	172.03	50,313

← NewerPage 2 of 22 · 1,283 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.