D'Ieteren Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	198.50	199.90	194.60	196.90	194.45	124,155
2026-02-02	192.20	198.80	190.80	197.60	195.14	113,226
2026-01-30	194.00	194.80	192.50	192.90	190.50	98,083
2026-01-29	195.50	198.40	194.70	195.20	192.77	69,570
2026-01-28	193.20	196.00	192.40	196.00	193.56	106,040
2026-01-27	192.80	193.90	191.50	191.50	189.12	88,395
2026-01-26	193.40	194.20	189.60	192.80	190.40	97,086
2026-01-23	187.80	194.90	186.80	194.10	191.69	101,385
2026-01-22	188.50	189.30	186.40	186.40	184.08	58,791
2026-01-21	185.80	190.00	183.50	186.60	184.28	110,858
2026-01-20	180.80	182.60	178.10	182.10	179.84	80,559
2026-01-19	174.80	187.30	172.80	181.30	179.05	187,407
2026-01-16	170.80	171.90	169.50	170.20	168.08	77,185
2026-01-15	169.40	171.70	167.60	170.90	168.78	74,111
2026-01-14	168.00	171.40	166.80	167.80	165.71	81,580
2026-01-13	161.40	165.10	161.00	164.00	161.96	58,585
2026-01-12	160.80	161.20	158.90	161.20	159.20	50,953
2026-01-09	156.80	160.40	156.60	160.40	158.41	55,815
2026-01-08	155.60	156.50	153.80	155.50	153.57	54,918
2026-01-07	155.20	157.30	154.60	156.40	154.46	42,643
2026-01-06	156.20	156.20	152.20	154.60	152.68	39,483
2026-01-05	155.70	156.20	151.80	156.20	154.26	72,930
2026-01-02	156.20	157.50	153.40	154.60	152.68	87,105
2025-12-31	152.40	153.90	152.00	153.90	151.99	57,423
2025-12-30	152.60	153.30	151.30	153.30	151.39	44,095
2025-12-29	151.50	152.70	150.30	152.40	150.51	44,246
2025-12-24	151.40	151.90	150.50	150.60	148.73	16,616
2025-12-23	153.00	153.10	151.10	151.80	149.91	41,508
2025-12-22	149.00	153.30	149.00	153.20	151.30	56,702
2025-12-19	148.00	149.20	147.60	148.40	146.56	57,931
2025-12-18	146.00	148.90	145.40	148.90	147.05	63,350
2025-12-17	147.60	147.90	146.00	146.30	144.48	48,625
2025-12-16	147.70	149.40	147.20	147.40	145.57	40,087
2025-12-15	146.30	149.40	146.30	148.20	146.36	36,940
2025-12-12	145.30	147.70	144.90	146.10	144.28	80,580
2025-12-11	145.00	145.40	143.80	144.70	142.90	64,232
2025-12-10	145.00	145.50	144.00	145.00	143.20	41,016
2025-12-09	148.80	149.70	145.00	145.00	143.20	69,169
2025-12-08	148.00	149.20	146.70	148.80	146.95	26,610
2025-12-05	147.00	148.20	146.50	148.20	146.36	36,303
2025-12-04	144.90	146.80	143.60	146.00	144.19	61,816
2025-12-03	147.50	148.00	143.90	144.50	142.70	39,473
2025-12-02	148.00	148.40	146.80	147.60	145.77	29,863
2025-12-01	147.30	148.40	146.50	148.20	146.36	49,914
2025-11-28	150.50	150.80	149.40	150.00	148.14	69,648
2025-11-27	149.40	151.60	149.00	150.80	148.93	42,185
2025-11-26	145.50	150.40	145.20	149.40	147.54	68,039
2025-11-25	147.10	147.20	143.60	144.50	142.70	58,897
2025-11-24	148.20	148.50	146.60	147.40	145.57	90,673
2025-11-21	145.00	147.80	144.90	147.00	145.17	39,730
2025-11-20	147.80	149.50	146.30	147.20	145.37	32,307
2025-11-19	146.70	148.50	145.90	146.30	144.48	49,613
2025-11-18	147.70	148.40	145.60	146.30	144.48	63,860
2025-11-17	152.00	152.30	148.80	148.80	146.95	31,900
2025-11-14	152.60	152.60	149.90	151.50	149.62	29,060
2025-11-13	155.20	156.00	152.50	153.60	151.69	38,424
2025-11-12	154.90	155.10	153.60	154.50	152.58	28,436
2025-11-11	150.20	154.40	150.20	154.40	152.48	33,581
2025-11-10	149.00	151.70	149.00	150.10	148.23	32,920
2025-11-07	148.80	149.00	146.30	147.60	145.77	33,923

← NewerPage 4 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.