D'Ieteren Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	151.00	154.40	150.90	153.00	89.587	73,684
2022-02-08	151.20	151.40	145.90	147.10	86.133	58,921
2022-02-07	155.00	155.60	150.20	151.70	88.826	30,715
2022-02-04	155.60	156.80	152.60	154.50	90.466	26,699
2022-02-03	161.50	162.00	155.00	155.60	91.110	30,947
2022-02-02	161.40	164.30	161.00	162.30	95.033	37,231
2022-02-01	155.00	161.00	155.00	160.00	93.686	47,447
2022-01-31	152.70	154.80	152.20	153.90	90.114	34,388
2022-01-28	153.00	153.20	148.00	150.70	88.240	76,755
2022-01-27	148.20	153.00	146.50	153.00	89.587	86,688
2022-01-26	148.30	152.40	148.30	151.80	88.885	43,675
2022-01-25	149.00	151.30	146.00	147.50	86.367	87,222
2022-01-24	158.00	158.00	144.30	145.30	85.079	110,184
2022-01-21	159.80	160.50	157.30	160.10	93.745	41,177
2022-01-20	160.50	163.30	160.20	162.50	95.150	37,104
2022-01-19	162.50	162.70	158.50	160.70	94.096	48,599
2022-01-18	164.20	164.80	162.10	162.70	95.267	33,455
2022-01-17	162.40	165.10	160.80	164.50	96.321	22,561
2022-01-14	161.10	164.00	160.80	161.90	94.798	35,317
2022-01-13	163.00	164.30	162.20	163.00	95.443	35,637
2022-01-12	161.00	164.30	160.20	163.20	95.560	39,908
2022-01-11	157.00	160.90	156.60	160.00	93.686	61,653
2022-01-10	167.50	167.50	154.30	155.20	90.875	67,478
2022-01-07	168.10	168.30	165.40	167.40	98.019	37,231
2022-01-06	174.00	174.00	166.60	167.90	98.312	41,491
2022-01-05	175.70	176.90	174.40	176.20	103.17	32,686
2022-01-04	171.40	175.90	170.00	174.60	102.23	58,538
2022-01-03	172.00	173.60	171.50	172.20	100.83	32,660
2021-12-31	171.50	171.70	170.20	171.60	100.48	11,939
2021-12-30	171.20	173.40	170.00	170.30	99.717	26,766
2021-12-29	169.40	172.30	169.30	171.10	100.19	45,167
2021-12-28	168.00	169.70	167.80	169.10	99.014	13,383
2021-12-27	167.00	169.90	165.00	168.70	98.780	20,279
2021-12-24	165.00	167.00	164.60	167.00	97.785	10,430
2021-12-23	165.00	165.40	162.00	164.70	96.438	25,742
2021-12-22	161.00	164.80	159.30	164.80	96.497	38,221
2021-12-21	163.00	164.80	160.90	161.30	94.447	41,871
2021-12-20	154.70	162.30	151.70	160.10	93.745	66,995
2021-12-17	168.00	169.80	154.50	158.80	92.983	352,474
2021-12-16	178.00	178.90	168.70	168.70	98.780	76,281
2021-12-15	176.10	178.30	175.00	175.70	102.88	46,695
2021-12-14	176.70	179.10	174.60	174.60	102.23	37,794
2021-12-13	176.40	179.70	175.00	175.50	102.76	44,142
2021-12-10	173.20	176.50	172.40	175.40	102.70	44,094
2021-12-09	171.10	174.90	171.10	174.20	102.00	37,535
2021-12-08	168.40	172.20	167.80	170.30	99.717	48,654
2021-12-07	161.80	168.40	161.80	168.30	98.546	37,757
2021-12-06	162.00	164.20	161.40	161.70	94.681	38,168
2021-12-03	162.50	164.80	161.30	161.30	94.447	29,667
2021-12-02	161.50	162.90	160.70	162.00	94.857	33,311
2021-12-01	162.00	163.10	160.40	162.50	95.150	38,114
2021-11-30	159.60	163.00	159.10	160.70	94.096	67,965
2021-11-29	159.20	163.90	159.20	162.50	95.150	57,145
2021-11-26	158.20	159.80	156.40	157.80	92.398	47,145
2021-11-25	162.90	166.00	162.90	164.30	96.204	27,909
2021-11-24	161.10	161.90	159.30	161.60	94.623	29,904
2021-11-23	166.00	169.10	159.90	160.80	94.154	53,944
2021-11-22	162.00	166.40	162.00	164.10	96.087	36,629
2021-11-19	162.90	162.90	161.00	162.00	94.857	30,962
2021-11-18	161.70	163.30	161.20	163.00	95.443	22,139

← NewerPage 21 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.