D'Ieteren Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	185.30	186.80	184.70	185.70	183.39	27,173
2025-08-13	182.00	185.40	182.00	185.40	183.10	30,373
2025-08-12	181.20	181.90	180.60	181.60	179.34	22,366
2025-08-11	181.80	182.70	180.40	180.80	178.55	19,862
2025-08-08	181.10	182.60	180.40	181.50	179.24	26,853
2025-08-07	179.40	183.30	179.40	181.30	179.05	30,123
2025-08-06	179.30	180.00	178.60	179.80	177.57	38,367
2025-08-05	177.40	178.70	176.90	178.40	176.18	32,092
2025-08-04	173.50	177.00	173.50	176.80	174.60	32,239
2025-08-01	173.00	174.00	170.90	172.80	170.65	29,883
2025-07-31	172.10	175.10	171.60	173.80	171.64	54,812
2025-07-30	176.40	176.40	172.00	172.00	169.86	46,956
2025-07-29	177.30	179.20	176.60	177.00	174.80	25,014
2025-07-28	180.70	181.20	177.20	177.60	175.39	29,622
2025-07-25	179.60	180.50	177.70	178.50	176.28	20,907
2025-07-24	180.30	184.20	180.00	180.50	178.26	70,404
2025-07-23	176.80	179.20	176.10	179.10	176.87	51,504
2025-07-22	174.30	174.40	172.70	174.00	171.84	23,526
2025-07-21	174.20	176.40	173.80	174.30	172.13	30,676
2025-07-18	175.10	175.10	172.70	173.90	171.74	82,074
2025-07-17	174.70	176.50	173.20	174.60	172.43	40,412
2025-07-16	178.90	179.20	173.10	173.40	171.24	45,090
2025-07-15	184.40	185.70	180.30	181.10	178.85	27,757
2025-07-14	185.20	187.00	184.80	186.70	184.38	18,973
2025-07-11	187.20	188.00	186.10	187.20	184.87	22,325
2025-07-10	187.20	188.60	186.70	188.40	186.06	64,642
2025-07-09	185.50	187.90	184.60	186.40	184.08	25,671
2025-07-08	184.40	186.00	183.80	185.50	183.19	34,082
2025-07-07	184.30	184.80	182.90	184.00	181.71	23,072
2025-07-04	187.00	187.50	183.10	183.80	181.52	26,693
2025-07-03	184.20	187.50	184.10	187.50	185.17	49,560
2025-07-02	185.00	185.00	182.90	184.20	181.91	50,011
2025-07-01	182.40	184.20	180.80	184.20	181.91	56,436
2025-06-30	180.50	184.40	179.50	182.40	180.13	77,768
2025-06-27	176.30	179.20	176.00	179.20	176.97	34,879
2025-06-26	175.70	176.90	174.70	175.30	173.12	24,338
2025-06-25	176.30	177.50	174.80	175.00	172.82	40,991
2025-06-24	177.40	179.00	176.00	176.10	173.91	41,759
2025-06-23	174.10	176.20	173.60	174.20	172.03	37,135
2025-06-20	173.10	176.80	173.10	175.00	172.82	114,006
2025-06-19	172.60	173.40	171.20	172.90	170.75	27,353
2025-06-18	174.20	175.20	172.00	173.80	171.64	34,759
2025-06-17	176.40	177.10	174.00	174.70	172.53	45,769
2025-06-16	176.60	179.20	176.60	178.30	176.08	38,154
2025-06-13	175.40	176.90	175.20	176.90	174.70	26,049
2025-06-12	178.00	178.90	176.80	178.90	176.68	42,482
2025-06-11	178.60	179.60	177.70	179.00	176.78	38,923
2025-06-10	178.00	178.50	177.00	177.90	175.69	26,102
2025-06-09	180.30	180.70	179.20	179.20	175.39	20,181
2025-06-06	181.10	182.50	179.70	180.00	176.18	37,939
2025-06-05	178.60	182.20	178.50	181.30	177.45	44,995
2025-06-04	180.40	180.40	178.60	178.90	175.10	52,224
2025-06-03	181.00	181.70	179.00	179.90	176.08	34,863
2025-06-02	180.20	180.80	179.00	180.80	176.96	32,047
2025-05-30	181.10	182.10	179.10	180.90	177.06	253,257
2025-05-29	183.00	184.70	181.00	181.00	177.15	44,938
2025-05-28	183.50	184.20	182.00	182.00	178.13	58,089
2025-05-27	183.00	185.60	183.00	184.00	180.09	39,858
2025-05-26	182.70	183.90	182.50	183.00	179.11	21,930
2025-05-23	183.30	184.40	178.70	181.00	177.15	51,694

← NewerPage 6 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.