D'Ieteren Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	173.60	176.50	173.20	175.60	173.42	42,714
2026-04-29	176.00	176.80	174.80	174.80	172.63	28,242
2026-04-28	176.90	177.60	175.30	176.50	174.31	33,648
2026-04-27	176.60	178.30	176.00	177.10	174.90	39,486
2026-04-24	176.10	177.40	173.20	176.60	174.40	61,481
2026-04-23	178.60	178.90	175.60	176.90	174.70	50,879
2026-04-22	182.10	183.00	179.20	180.00	177.76	61,491
2026-04-21	184.80	186.80	182.70	182.70	180.43	69,175
2026-04-20	184.70	186.30	183.80	184.80	182.50	65,896
2026-04-17	183.40	191.00	182.00	188.40	186.06	102,767
2026-04-16	172.40	181.40	172.40	181.40	179.15	128,104
2026-04-15	172.20	173.50	171.50	172.00	169.86	45,885
2026-04-14	169.40	172.30	169.20	172.30	170.16	76,641
2026-04-13	169.00	169.00	165.20	168.40	166.31	61,764
2026-04-10	171.20	172.60	170.50	170.80	168.68	74,948
2026-04-09	168.40	171.00	167.60	171.00	168.87	67,130
2026-04-08	168.00	172.60	166.00	169.50	167.39	109,554
2026-04-07	162.60	163.40	158.90	159.40	157.42	65,669
2026-04-02	162.70	162.80	158.50	161.70	159.69	65,508
2026-04-01	161.90	164.80	160.40	164.60	162.55	88,419
2026-03-31	156.90	159.10	155.70	158.20	156.23	134,283
2026-03-30	158.40	158.40	154.80	155.80	153.86	74,123
2026-03-27	157.60	159.10	156.60	158.40	156.43	53,764
2026-03-26	159.70	159.70	155.20	156.80	154.85	77,129
2026-03-25	160.20	162.00	156.90	160.30	158.31	87,143
2026-03-24	161.60	162.90	157.00	157.50	155.54	200,169
2026-03-23	157.30	164.00	153.60	161.50	159.49	86,765
2026-03-20	164.70	165.80	158.30	159.60	157.62	177,412
2026-03-19	170.00	170.10	163.50	163.50	161.47	96,558
2026-03-18	173.60	174.80	170.10	171.80	169.66	64,111
2026-03-17	171.90	174.20	170.60	173.00	170.85	68,165
2026-03-16	170.90	173.50	169.10	172.00	169.86	66,881
2026-03-13	173.60	173.70	170.00	170.80	168.68	64,662
2026-03-12	174.40	177.85	173.00	175.10	172.92	56,293
2026-03-11	173.00	178.70	166.10	175.20	173.02	106,793
2026-03-10	179.50	180.60	176.90	177.40	175.19	88,849
2026-03-09	175.00	176.00	172.60	174.50	172.33	64,857
2026-03-06	182.30	183.20	177.40	180.00	177.76	83,109
2026-03-05	185.90	186.10	182.30	182.30	180.03	61,042
2026-03-04	181.80	187.70	175.40	186.10	183.79	108,606
2026-03-03	179.40	179.80	173.10	174.80	172.63	89,553
2026-03-02	177.70	182.00	176.60	181.60	179.34	88,033
2026-02-27	183.00	183.90	181.30	183.40	181.12	117,388
2026-02-26	179.50	182.80	178.20	182.70	180.43	54,046
2026-02-25	182.60	182.70	177.35	178.10	175.89	51,347
2026-02-24	180.60	184.20	179.50	182.80	180.53	57,919
2026-02-23	184.70	185.00	179.80	181.10	178.85	50,490
2026-02-20	188.20	188.60	183.90	184.70	182.40	79,324
2026-02-19	190.00	190.50	187.70	188.10	185.76	66,385
2026-02-18	189.40	191.20	189.40	190.50	188.13	37,908
2026-02-17	192.00	192.40	188.80	189.10	186.75	58,707
2026-02-16	195.20	195.20	191.60	191.90	189.51	23,073
2026-02-13	195.90	197.40	194.30	195.40	192.97	38,967
2026-02-12	198.50	199.70	195.10	196.40	193.96	60,778
2026-02-11	198.00	198.50	195.70	196.80	194.35	55,672
2026-02-10	196.50	197.90	194.80	197.90	195.44	50,422
2026-02-09	193.00	197.40	193.00	197.40	194.95	73,557
2026-02-06	192.40	193.20	190.60	192.20	189.81	62,077
2026-02-05	195.40	195.40	188.80	192.00	189.61	113,057
2026-02-04	197.90	198.10	195.55	195.80	193.37	68,919

← NewerPage 3 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.