D'Ieteren Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 201.20 | 204.20 | 201.20 | 201.60 | 124.13 | 41,516 |
| 2024-11-27 | 198.80 | 202.40 | 198.30 | 201.80 | 124.25 | 54,429 |
| 2024-11-26 | 198.60 | 200.20 | 197.70 | 198.80 | 122.40 | 44,878 |
| 2024-11-25 | 205.00 | 207.80 | 198.20 | 199.50 | 122.83 | 126,795 |
| 2024-11-22 | 197.00 | 204.80 | 197.00 | 204.80 | 126.10 | 95,208 |
| 2024-11-21 | 192.20 | 196.80 | 189.70 | 196.80 | 121.17 | 56,609 |
| 2024-11-20 | 195.30 | 196.40 | 192.80 | 193.80 | 119.32 | 52,479 |
| 2024-11-19 | 197.10 | 197.40 | 191.50 | 194.60 | 119.82 | 57,395 |
| 2024-11-18 | 198.00 | 199.10 | 196.60 | 197.50 | 121.60 | 31,905 |
| 2024-11-15 | 197.60 | 200.80 | 197.50 | 198.40 | 122.16 | 36,594 |
| 2024-11-14 | 195.20 | 200.00 | 195.20 | 198.80 | 122.40 | 32,998 |
| 2024-11-13 | 196.90 | 197.00 | 194.40 | 195.50 | 120.37 | 29,066 |
| 2024-11-12 | 197.40 | 199.60 | 196.90 | 197.50 | 121.60 | 39,908 |
| 2024-11-11 | 201.00 | 201.40 | 198.60 | 198.70 | 122.34 | 42,522 |
| 2024-11-08 | 200.80 | 201.40 | 199.50 | 199.80 | 123.02 | 40,859 |
| 2024-11-07 | 199.20 | 202.80 | 199.00 | 201.00 | 123.76 | 50,203 |
| 2024-11-06 | 201.20 | 202.40 | 198.70 | 199.60 | 122.90 | 67,379 |
| 2024-11-05 | 200.60 | 202.00 | 199.80 | 201.80 | 124.25 | 39,968 |
| 2024-11-04 | 200.00 | 202.20 | 198.70 | 199.60 | 122.90 | 44,426 |
| 2024-11-01 | 199.00 | 202.20 | 198.30 | 201.20 | 123.88 | 47,887 |
| 2024-10-31 | 194.10 | 201.80 | 193.90 | 198.50 | 122.22 | 147,102 |
| 2024-10-30 | 190.50 | 190.80 | 188.60 | 190.00 | 116.98 | 74,872 |
| 2024-10-29 | 190.30 | 192.70 | 190.30 | 191.50 | 117.91 | 52,165 |
| 2024-10-28 | 191.80 | 192.30 | 188.30 | 191.40 | 117.85 | 36,804 |
| 2024-10-25 | 188.00 | 190.60 | 187.90 | 190.60 | 117.35 | 29,105 |
| 2024-10-24 | 187.60 | 190.10 | 187.60 | 188.60 | 116.12 | 35,776 |
| 2024-10-23 | 191.00 | 192.40 | 187.60 | 188.10 | 115.81 | 65,917 |
| 2024-10-22 | 193.40 | 194.00 | 192.30 | 192.50 | 118.52 | 53,106 |
| 2024-10-21 | 195.50 | 196.50 | 193.60 | 193.60 | 119.20 | 38,302 |
| 2024-10-18 | 194.80 | 197.00 | 194.80 | 195.50 | 120.37 | 41,002 |
| 2024-10-17 | 197.00 | 197.80 | 194.60 | 194.90 | 120.00 | 44,081 |
| 2024-10-16 | 194.80 | 196.90 | 194.40 | 196.70 | 121.11 | 37,904 |
| 2024-10-15 | 196.00 | 196.40 | 192.50 | 194.90 | 120.00 | 59,042 |
| 2024-10-14 | 193.00 | 195.20 | 192.30 | 194.80 | 119.94 | 28,986 |
| 2024-10-11 | 193.00 | 194.10 | 191.10 | 193.10 | 118.89 | 34,029 |
| 2024-10-10 | 192.00 | 193.70 | 191.50 | 193.20 | 118.95 | 76,192 |
| 2024-10-09 | 188.20 | 191.90 | 188.00 | 191.80 | 118.09 | 51,008 |
| 2024-10-08 | 190.00 | 190.70 | 188.80 | 188.80 | 116.25 | 46,379 |
| 2024-10-07 | 193.00 | 193.60 | 190.60 | 191.90 | 118.15 | 58,603 |
| 2024-10-04 | 189.80 | 193.60 | 189.30 | 192.60 | 118.59 | 54,483 |
| 2024-10-03 | 189.70 | 190.90 | 187.40 | 190.40 | 117.23 | 55,557 |
| 2024-10-02 | 193.50 | 193.50 | 189.80 | 190.00 | 116.98 | 76,186 |
| 2024-10-01 | 190.60 | 194.00 | 189.20 | 194.00 | 119.45 | 82,485 |
| 2024-09-30 | 196.40 | 196.70 | 189.90 | 189.90 | 116.92 | 89,795 |
| 2024-09-27 | 191.60 | 197.90 | 191.40 | 196.90 | 121.23 | 58,773 |
| 2024-09-26 | 194.10 | 194.70 | 191.60 | 191.60 | 117.97 | 43,350 |
| 2024-09-25 | 190.50 | 192.60 | 190.40 | 192.50 | 118.52 | 54,023 |
| 2024-09-24 | 190.00 | 192.20 | 187.70 | 191.90 | 118.15 | 87,395 |
| 2024-09-23 | 189.20 | 190.60 | 188.00 | 188.00 | 115.75 | 54,871 |
| 2024-09-20 | 193.30 | 193.90 | 188.20 | 189.50 | 116.68 | 125,997 |
| 2024-09-19 | 195.90 | 198.60 | 193.30 | 194.00 | 119.45 | 75,034 |
| 2024-09-18 | 195.80 | 196.50 | 194.30 | 195.90 | 120.62 | 62,524 |
| 2024-09-17 | 195.50 | 197.70 | 193.10 | 195.80 | 120.56 | 108,444 |
| 2024-09-16 | 203.40 | 205.80 | 197.80 | 197.80 | 121.79 | 106,794 |
| 2024-09-13 | 196.40 | 204.20 | 196.00 | 203.20 | 125.11 | 91,615 |
| 2024-09-12 | 200.60 | 201.80 | 195.10 | 197.20 | 121.42 | 116,910 |
| 2024-09-11 | 206.80 | 207.00 | 195.00 | 200.00 | 123.14 | 178,578 |
| 2024-09-10 | 226.00 | 228.40 | 204.20 | 210.40 | 129.54 | 221,173 |
| 2024-09-09 | 218.20 | 226.00 | 218.20 | 226.00 | 139.15 | 68,064 |
| 2024-09-06 | 216.00 | 220.20 | 215.20 | 216.40 | 133.24 | 38,787 |
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.