D'Ieteren Group SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-17	161.30	163.50	160.80	161.90	94.798	44,191
2021-11-16	161.60	162.30	159.60	161.80	94.740	18,348
2021-11-15	158.50	162.50	157.80	161.00	94.271	34,007
2021-11-12	157.10	159.50	156.90	158.50	92.808	28,916
2021-11-11	155.60	157.40	154.80	157.10	91.988	24,241
2021-11-10	154.20	156.10	152.70	155.60	91.110	22,545
2021-11-09	153.80	154.40	152.20	154.30	90.348	24,563
2021-11-08	154.20	155.00	152.40	154.00	90.173	31,078
2021-11-05	151.10	154.20	151.00	153.00	89.587	28,619
2021-11-04	150.90	151.60	149.50	151.10	88.475	18,314
2021-11-03	150.20	152.10	149.50	150.20	87.948	25,251
2021-11-02	151.70	152.50	150.50	150.50	88.123	32,701
2021-11-01	149.50	153.20	149.50	150.80	88.299	26,024
2021-10-29	151.20	151.50	148.40	148.90	87.186	32,885
2021-10-28	148.60	152.70	148.60	151.50	88.709	36,438
2021-10-27	148.30	149.90	147.90	148.60	87.011	24,149
2021-10-26	148.90	151.20	147.80	148.10	86.718	65,574
2021-10-25	145.40	149.40	145.30	148.00	86.660	58,516
2021-10-22	143.20	146.60	143.20	144.70	84.727	53,301
2021-10-21	139.60	142.80	138.50	142.80	83.615	43,830
2021-10-20	138.00	139.80	137.50	139.70	81.800	31,655
2021-10-19	135.90	138.80	135.90	138.80	81.273	28,214
2021-10-18	135.50	135.80	133.10	135.60	79.399	28,611
2021-10-15	133.20	135.90	133.20	135.80	79.516	45,245
2021-10-14	132.60	132.90	131.50	132.90	77.818	33,630

← NewerPage 22 of 22 · 1,285 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.