D'Ieteren Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 151.40 | 151.60 | 147.30 | 147.30 | 145.47 | 63,947 |
| 2025-11-05 | 151.30 | 153.70 | 149.10 | 151.60 | 149.72 | 70,787 |
| 2025-11-04 | 155.20 | 155.60 | 152.50 | 155.00 | 153.07 | 50,258 |
| 2025-11-03 | 158.30 | 158.90 | 156.40 | 157.30 | 155.34 | 26,026 |
| 2025-10-31 | 156.80 | 159.00 | 156.80 | 158.50 | 156.53 | 52,799 |
| 2025-10-30 | 156.50 | 158.90 | 155.60 | 157.20 | 155.25 | 59,481 |
| 2025-10-29 | 160.00 | 160.50 | 156.80 | 156.80 | 154.85 | 41,084 |
| 2025-10-28 | 160.50 | 160.70 | 159.10 | 160.10 | 158.11 | 30,818 |
| 2025-10-27 | 160.20 | 161.70 | 159.70 | 160.70 | 158.70 | 23,007 |
| 2025-10-24 | 160.20 | 161.40 | 159.40 | 161.10 | 159.10 | 24,321 |
| 2025-10-23 | 159.50 | 160.60 | 159.50 | 159.80 | 157.81 | 26,793 |
| 2025-10-22 | 158.80 | 160.50 | 157.90 | 159.80 | 157.81 | 28,602 |
| 2025-10-21 | 157.20 | 159.20 | 157.20 | 159.20 | 157.22 | 23,782 |
| 2025-10-20 | 157.70 | 159.00 | 157.20 | 157.90 | 155.94 | 19,075 |
← NewerPage 5 of 5 · 254 trading days
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.