D'Ieteren Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 162.90 | 163.20 | 161.30 | 162.30 | 158.85 | 36,810 |
| 2025-02-21 | 160.90 | 163.50 | 160.90 | 162.20 | 158.75 | 33,333 |
| 2025-02-20 | 160.70 | 162.50 | 160.60 | 161.10 | 157.68 | 35,204 |
| 2025-02-19 | 160.60 | 162.40 | 160.40 | 160.80 | 157.38 | 46,602 |
| 2025-02-18 | 162.20 | 163.00 | 160.90 | 161.00 | 157.58 | 36,070 |
| 2025-02-17 | 160.20 | 162.90 | 160.20 | 162.30 | 158.85 | 37,013 |
| 2025-02-14 | 159.60 | 162.70 | 159.30 | 161.80 | 158.36 | 42,673 |
| 2025-02-13 | 161.00 | 161.10 | 159.50 | 160.00 | 156.60 | 46,755 |
| 2025-02-12 | 159.50 | 160.50 | 158.60 | 159.70 | 156.31 | 33,360 |
| 2025-02-11 | 160.00 | 160.00 | 158.30 | 159.00 | 155.62 | 35,078 |
| 2025-02-10 | 158.80 | 159.20 | 157.50 | 159.20 | 155.82 | 45,350 |
| 2025-02-07 | 164.70 | 165.10 | 157.10 | 159.10 | 155.72 | 74,394 |
| 2025-02-06 | 165.10 | 166.00 | 163.80 | 165.60 | 162.08 | 36,777 |
| 2025-02-05 | 163.10 | 164.90 | 162.50 | 164.70 | 161.20 | 96,997 |
| 2025-02-04 | 161.10 | 161.90 | 159.40 | 161.60 | 158.17 | 42,257 |
| 2025-02-03 | 159.40 | 162.50 | 159.00 | 162.00 | 158.56 | 47,475 |
| 2025-01-31 | 164.00 | 164.40 | 162.30 | 162.40 | 158.95 | 48,030 |
| 2025-01-30 | 160.60 | 164.90 | 160.60 | 163.60 | 160.12 | 48,025 |
| 2025-01-29 | 160.90 | 162.30 | 159.40 | 160.90 | 157.48 | 76,040 |
| 2025-01-28 | 158.20 | 161.40 | 158.20 | 160.70 | 157.29 | 70,624 |
| 2025-01-27 | 155.00 | 157.50 | 154.90 | 157.20 | 153.86 | 45,203 |
| 2025-01-24 | 158.10 | 159.10 | 155.90 | 155.90 | 152.59 | 50,945 |
| 2025-01-23 | 157.50 | 158.10 | 156.30 | 158.00 | 154.64 | 42,273 |
| 2025-01-22 | 156.70 | 158.50 | 156.40 | 158.00 | 154.64 | 64,922 |
| 2025-01-21 | 156.80 | 157.00 | 156.10 | 156.70 | 153.37 | 56,856 |
| 2025-01-20 | 157.30 | 158.10 | 156.70 | 156.80 | 153.47 | 34,059 |
| 2025-01-17 | 157.00 | 158.40 | 156.40 | 156.40 | 153.08 | 42,716 |
| 2025-01-16 | 156.10 | 157.10 | 154.70 | 156.50 | 153.17 | 52,569 |
| 2025-01-15 | 155.60 | 156.30 | 153.60 | 155.60 | 152.29 | 55,240 |
| 2025-01-14 | 153.80 | 155.50 | 153.50 | 154.20 | 150.92 | 74,794 |
| 2025-01-13 | 154.30 | 154.70 | 152.00 | 154.30 | 151.02 | 62,198 |
| 2025-01-10 | 154.90 | 155.80 | 154.10 | 154.80 | 151.51 | 51,883 |
| 2025-01-09 | 155.80 | 156.70 | 155.50 | 155.70 | 152.39 | 44,837 |
| 2025-01-08 | 156.20 | 157.30 | 154.30 | 156.00 | 152.69 | 58,493 |
| 2025-01-07 | 159.90 | 160.00 | 155.80 | 156.20 | 152.88 | 100,326 |
| 2025-01-06 | 160.60 | 162.30 | 159.10 | 160.20 | 156.80 | 58,102 |
| 2025-01-03 | 161.40 | 162.00 | 159.10 | 159.40 | 156.01 | 53,576 |
| 2025-01-02 | 163.10 | 164.20 | 161.40 | 161.80 | 158.36 | 63,871 |
| 2024-12-31 | 159.40 | 161.60 | 159.40 | 160.70 | 157.29 | 40,480 |
| 2024-12-30 | 160.90 | 161.40 | 158.90 | 159.40 | 156.01 | 61,203 |
| 2024-12-27 | 164.50 | 165.20 | 160.30 | 161.10 | 157.68 | 66,879 |
| 2024-12-24 | 161.00 | 165.40 | 160.90 | 164.10 | 160.61 | 22,072 |
| 2024-12-23 | 162.30 | 162.30 | 159.80 | 160.20 | 156.80 | 45,828 |
| 2024-12-20 | 162.10 | 162.70 | 159.10 | 161.90 | 158.46 | 136,461 |
| 2024-12-19 | 159.40 | 164.00 | 159.20 | 163.40 | 159.93 | 106,442 |
| 2024-12-18 | 164.20 | 164.70 | 161.60 | 161.60 | 158.17 | 105,499 |
| 2024-12-17 | 163.00 | 165.90 | 163.00 | 164.00 | 160.52 | 47,170 |
| 2024-12-16 | 164.70 | 165.90 | 163.00 | 164.40 | 160.91 | 59,938 |
| 2024-12-13 | 170.00 | 170.80 | 165.10 | 165.40 | 161.89 | 79,156 |
| 2024-12-12 | 165.80 | 170.60 | 165.60 | 169.30 | 165.70 | 125,334 |
| 2024-12-11 | 159.00 | 168.20 | 157.40 | 166.50 | 162.96 | 144,020 |
| 2024-12-10 | 145.00 | 165.30 | 145.00 | 159.50 | 156.11 | 561,075 |
| 2024-12-09 | 203.40 | 205.00 | 196.60 | 199.50 | 122.83 | 194,546 |
| 2024-12-06 | 206.00 | 206.80 | 201.60 | 206.80 | 127.33 | 100,045 |
| 2024-12-05 | 204.60 | 208.00 | 204.60 | 206.20 | 126.96 | 75,002 |
| 2024-12-04 | 204.00 | 206.60 | 202.20 | 205.20 | 126.34 | 81,081 |
| 2024-12-03 | 201.40 | 204.60 | 201.20 | 204.00 | 125.60 | 78,591 |
| 2024-12-02 | 201.00 | 203.80 | 199.70 | 202.40 | 124.62 | 74,474 |
| 2024-11-29 | 201.00 | 202.60 | 200.20 | 201.80 | 124.25 | 64,039 |
| 2024-11-28 | 201.20 | 204.20 | 201.20 | 201.60 | 124.13 | 41,516 |
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.