D'Ieteren Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	150.30	151.50	146.60	149.60	87.596	46,048
2022-05-05	160.00	162.00	150.30	151.00	88.416	52,463
2022-05-04	157.20	158.60	155.70	156.60	91.695	41,704
2022-05-03	154.70	158.90	153.60	156.60	91.695	51,066
2022-05-02	152.60	156.50	149.10	153.60	89.939	55,411
2022-04-29	157.80	161.70	151.00	155.00	90.758	109,417
2022-04-28	152.50	157.20	152.30	155.60	91.110	72,892
2022-04-27	147.00	151.40	145.70	150.70	88.240	70,138
2022-04-26	149.40	151.20	147.00	147.00	86.074	59,090
2022-04-25	148.90	151.70	146.80	147.70	86.484	76,555
2022-04-22	152.40	154.40	150.70	151.10	88.475	63,507
2022-04-21	153.60	156.10	152.20	154.00	90.173	58,370
2022-04-20	150.70	153.70	148.60	153.10	89.646	74,214
2022-04-19	143.00	150.20	142.60	149.50	87.538	100,307
2022-04-14	141.40	143.80	140.10	143.00	83.732	59,096
2022-04-13	140.50	140.80	137.40	139.60	81.741	64,246
2022-04-12	140.80	142.40	139.30	140.80	82.444	122,668
2022-04-11	146.00	146.70	141.80	143.10	83.790	75,460
2022-04-08	151.50	152.00	145.60	147.70	86.484	73,106
2022-04-07	154.30	155.70	150.00	150.50	88.123	101,287
2022-04-06	160.50	160.60	149.80	151.80	88.885	98,184
2022-04-05	158.70	161.50	158.70	160.90	94.213	72,362
2022-04-04	157.90	158.90	155.00	158.70	92.925	56,235
2022-04-01	153.40	157.60	152.50	156.90	91.871	76,872
2022-03-31	156.70	156.80	151.70	153.10	89.646	78,266
2022-03-30	157.00	158.70	153.20	156.60	91.695	94,877
2022-03-29	152.80	158.50	152.00	157.10	91.988	101,887
2022-03-28	147.70	151.90	147.00	150.20	87.948	86,671
2022-03-25	142.70	147.50	142.40	147.20	86.191	124,489
2022-03-24	139.60	141.90	138.60	141.60	82.912	53,482
2022-03-23	140.80	141.00	137.30	139.20	81.507	74,798
2022-03-22	134.40	140.20	134.10	139.60	81.741	133,326
2022-03-21	131.70	134.70	130.00	133.70	78.286	85,994
2022-03-18	133.80	134.00	131.30	132.50	77.584	200,175
2022-03-17	132.30	133.40	129.50	132.40	77.525	87,888
2022-03-16	126.50	129.30	123.40	129.10	75.593	143,588
2022-03-15	120.50	122.00	117.50	121.40	71.084	87,520
2022-03-14	120.00	120.60	118.20	119.90	70.206	114,751
2022-03-11	119.50	120.40	116.90	118.00	69.093	117,439
2022-03-10	121.60	125.40	118.60	118.80	69.562	145,007
2022-03-09	136.30	136.50	110.50	118.10	69.152	298,387
2022-03-08	132.50	137.50	131.90	132.10	77.349	92,129
2022-03-07	126.10	136.00	121.20	132.80	77.759	115,085
2022-03-04	137.60	137.70	130.60	131.20	76.822	75,534
2022-03-03	142.90	145.70	138.90	138.90	81.331	34,326
2022-03-02	140.10	143.20	139.10	142.40	83.381	35,140
2022-03-01	144.10	145.10	140.50	140.60	82.327	38,660
2022-02-28	140.00	145.10	138.30	144.50	84.610	59,736
2022-02-25	142.60	144.50	140.40	144.00	84.317	47,839
2022-02-24	135.70	141.40	134.10	138.80	81.273	86,473
2022-02-23	145.10	147.80	142.70	142.70	83.556	49,879
2022-02-22	138.10	145.50	136.90	143.80	84.200	59,895
2022-02-21	144.90	145.60	139.30	142.20	83.263	67,475
2022-02-18	149.00	149.30	144.60	144.90	84.844	63,570
2022-02-17	150.80	152.50	147.90	148.70	87.069	47,985
2022-02-16	151.40	153.50	150.00	150.50	88.123	47,298
2022-02-15	148.20	151.40	148.20	150.40	88.065	102,334
2022-02-14	148.60	148.90	144.20	148.20	86.777	82,319
2022-02-11	150.70	152.70	150.30	151.40	88.650	44,791
2022-02-10	154.50	155.30	150.10	152.00	89.002	57,366

← NewerPage 20 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.