D'Ieteren Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	183.70	183.80	181.50	183.40	179.50	36,941
2025-05-21	183.40	184.90	182.90	184.70	180.78	42,748
2025-05-20	183.60	184.50	182.60	183.80	179.89	41,438
2025-05-19	182.00	184.70	181.70	183.60	179.70	52,876
2025-05-16	180.00	183.40	179.20	182.20	178.33	81,723
2025-05-15	178.00	179.90	176.80	178.60	174.81	63,335
2025-05-14	188.30	188.40	174.50	178.80	175.00	101,174
2025-05-13	180.10	182.80	179.60	182.10	178.23	79,005
2025-05-12	181.10	184.70	179.90	180.30	176.47	65,464
2025-05-09	180.90	181.00	178.90	179.40	175.59	41,553
2025-05-08	179.50	181.40	179.50	180.60	176.76	80,609
2025-05-07	180.00	180.60	177.00	178.80	175.00	68,027
2025-05-06	180.50	181.80	178.30	180.50	176.66	45,102
2025-05-05	179.20	180.50	179.10	180.50	176.66	20,697
2025-05-02	178.20	179.80	175.30	179.30	175.49	42,747
2025-04-30	175.10	177.30	173.70	175.70	171.97	73,085
2025-04-29	174.60	176.10	173.10	175.10	171.38	46,148
2025-04-28	170.00	174.20	169.20	174.20	170.50	74,173
2025-04-25	169.00	169.40	165.60	169.10	165.51	53,937
2025-04-24	166.40	170.00	165.60	168.50	164.92	50,637
2025-04-23	166.30	170.30	165.70	169.30	165.70	82,654
2025-04-22	164.80	165.20	163.20	165.00	161.49	42,510
2025-04-17	163.40	164.50	161.70	164.50	161.00	40,461
2025-04-16	165.00	165.60	163.50	163.80	160.32	58,347
2025-04-15	164.10	167.70	164.00	167.20	163.65	57,823
2025-04-14	162.00	164.20	161.00	163.60	160.12	58,005
2025-04-11	156.80	159.80	155.40	158.70	155.33	75,245
2025-04-10	164.30	164.70	155.10	155.20	151.90	76,866
2025-04-09	149.70	152.60	149.10	150.70	147.50	68,635
2025-04-08	149.50	155.10	149.50	153.70	150.43	69,884
2025-04-07	141.30	153.00	140.00	146.80	143.68	99,980
2025-04-04	158.00	158.30	150.00	152.70	149.46	122,425
2025-04-03	159.30	161.70	158.40	158.60	155.23	77,328
2025-04-02	165.60	166.80	162.30	164.60	161.10	51,881
2025-04-01	161.10	165.00	160.30	163.70	160.22	61,670
2025-03-31	158.00	161.20	156.80	158.90	155.52	73,335
2025-03-28	163.90	166.20	162.90	162.90	159.44	45,919
2025-03-27	164.00	166.80	163.50	165.40	161.89	54,899
2025-03-26	171.00	171.20	165.70	165.70	162.18	65,136
2025-03-25	165.00	171.30	165.00	170.60	166.98	85,490
2025-03-24	164.80	165.00	162.10	164.90	161.40	66,728
2025-03-21	164.20	164.80	161.60	164.20	160.71	168,938
2025-03-20	165.00	165.20	159.90	165.20	161.69	51,834
2025-03-19	162.80	165.50	162.60	165.50	161.98	77,875
2025-03-18	162.50	164.20	161.70	163.50	160.03	69,703
2025-03-17	156.40	161.20	155.70	161.20	157.77	48,720
2025-03-14	152.30	155.30	151.20	155.30	152.00	65,629
2025-03-13	152.90	154.00	149.90	151.60	148.38	69,397
2025-03-12	152.90	155.00	150.60	154.00	150.73	63,910
2025-03-11	154.90	158.50	149.30	150.90	147.69	96,980
2025-03-10	159.70	161.70	154.90	154.90	151.61	63,260
2025-03-07	159.90	161.40	159.10	159.70	156.31	38,152
2025-03-06	160.60	162.70	160.30	161.40	157.97	43,563
2025-03-05	158.90	162.80	158.50	160.40	156.99	49,954
2025-03-04	160.70	161.50	151.70	155.70	152.39	114,799
2025-03-03	161.00	163.30	160.90	162.10	158.66	62,605
2025-02-28	159.70	160.70	158.90	159.90	156.50	107,151
2025-02-27	161.80	161.90	159.40	160.50	157.09	47,837
2025-02-26	162.80	164.80	162.00	162.50	159.05	30,032
2025-02-25	162.40	164.40	161.60	161.60	158.17	50,786

← NewerPage 7 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.