D'Ieteren Group SA historical data

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

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
2025-10-17	155.00	157.00	154.10	156.90	154.95	35,191
2025-10-16	156.20	157.20	155.10	156.60	154.65	22,104
2025-10-15	159.50	160.10	155.70	156.20	154.26	39,472
2025-10-14	158.70	160.00	157.90	158.80	156.83	29,919
2025-10-13	157.50	159.10	157.00	159.10	157.12	28,928
2025-10-10	159.00	160.50	157.20	157.60	155.64	29,912
2025-10-09	158.90	160.60	158.50	159.40	157.42	27,372
2025-10-08	158.00	159.60	157.80	158.90	156.92	43,728
2025-10-07	159.10	159.90	158.10	158.60	156.63	52,950
2025-10-06	160.10	161.20	159.20	159.20	157.22	54,869
2025-10-03	161.50	161.90	159.30	161.10	159.10	37,939
2025-10-02	161.60	162.20	160.40	161.30	159.30	39,601
2025-10-01	158.00	162.20	156.90	161.60	159.59	78,365
2025-09-30	160.90	161.30	157.80	159.20	157.22	106,640
2025-09-29	160.50	161.70	160.20	161.00	159.00	45,885
2025-09-26	160.90	161.60	159.70	159.90	157.91	40,054
2025-09-25	161.10	161.70	160.10	160.30	158.31	35,924
2025-09-24	162.00	162.70	160.50	161.40	159.39	40,984
2025-09-23	163.10	163.90	162.00	162.40	160.38	38,171
2025-09-22	164.50	164.60	160.80	163.20	161.17	46,109
2025-09-19	163.70	165.40	163.70	165.00	162.95	129,681
2025-09-18	163.00	164.30	162.50	163.70	161.67	36,481
2025-09-17	162.30	163.30	161.70	162.30	160.28	42,967
2025-09-16	165.00	165.20	162.20	162.20	160.18	40,855
2025-09-15	165.60	166.70	164.50	164.50	162.46	34,629
2025-09-12	168.00	168.20	161.70	165.30	163.25	59,307
2025-09-11	166.00	168.20	165.60	168.20	166.11	42,265
2025-09-10	164.80	168.60	164.80	165.90	163.84	56,900
2025-09-09	161.30	165.20	161.30	164.60	162.55	65,836
2025-09-08	164.20	164.80	160.00	160.40	158.41	60,192
2025-09-05	161.80	163.40	159.40	159.40	157.42	79,969
2025-09-04	171.60	174.00	161.50	161.50	159.49	204,450
2025-09-03	178.60	180.70	178.60	179.10	176.87	28,593
2025-09-02	182.70	182.70	178.10	179.00	176.78	40,120
2025-09-01	185.00	185.50	180.70	182.60	180.33	34,383
2025-08-29	187.30	187.30	183.90	185.10	182.80	44,848
2025-08-28	188.80	188.80	186.70	187.90	185.56	35,808
2025-08-27	189.00	189.20	187.50	188.20	185.86	24,798
2025-08-26	186.60	189.60	186.10	188.40	186.06	89,717
2025-08-25	190.60	190.60	188.30	188.60	186.26	16,862
2025-08-22	188.10	190.80	187.10	190.80	188.43	23,388
2025-08-21	187.00	188.00	186.20	188.00	185.66	22,146
2025-08-20	188.50	189.70	187.20	187.50	185.17	27,606
2025-08-19	187.90	188.80	187.10	188.80	186.45	25,620
2025-08-18	188.00	189.00	186.70	187.70	185.37	27,914
2025-08-15	186.90	188.70	186.30	187.40	185.07	32,254

← NewerPage 5 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.