D'Ieteren Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 173.00 | 176.40 | 172.70 | 175.90 | 175.90 | 53,170 |
| 2026-10-15 | 173.00 | 176.50 | 172.40 | 172.40 | 172.40 | 102,590 |
| 2026-10-14 | 172.40 | 173.50 | 171.10 | 172.30 | 172.30 | 71,450 |
| 2026-10-13 | 169.00 | 173.00 | 169.00 | 173.00 | 173.00 | 60,708 |
| 2026-10-12 | 169.90 | 170.20 | 167.20 | 169.10 | 169.10 | 63,958 |
| 2026-10-09 | 167.30 | 172.70 | 167.30 | 169.20 | 169.20 | 82,442 |
| 2026-10-08 | 161.90 | 169.80 | 158.40 | 165.10 | 165.10 | 138,618 |
| 2026-10-07 | 160.70 | 163.60 | 160.60 | 161.50 | 161.50 | 64,210 |
| 2026-10-06 | 161.60 | 162.30 | 160.80 | 162.10 | 162.10 | 78,528 |
| 2026-10-05 | 162.90 | 164.40 | 160.50 | 160.70 | 160.70 | 57,816 |
| 2026-10-02 | 163.70 | 164.80 | 161.70 | 162.90 | 162.90 | 66,287 |
| 2026-10-01 | 162.00 | 165.40 | 161.00 | 162.90 | 162.90 | 46,047 |
| 2026-09-30 | 165.00 | 166.20 | 163.00 | 163.00 | 163.00 | 57,279 |
| 2026-09-29 | 166.60 | 167.40 | 164.20 | 164.30 | 164.30 | 51,862 |
| 2026-09-28 | 163.60 | 167.20 | 163.60 | 165.80 | 165.80 | 49,359 |
| 2026-09-25 | 162.00 | 163.60 | 160.60 | 162.50 | 162.50 | 54,639 |
| 2026-09-24 | 162.40 | 166.90 | 160.00 | 160.00 | 160.00 | 80,039 |
| 2026-09-23 | 162.00 | 163.10 | 159.20 | 162.00 | 162.00 | 62,859 |
| 2026-09-22 | 166.00 | 166.20 | 161.90 | 161.90 | 161.90 | 75,027 |
| 2026-09-21 | 165.30 | 166.60 | 165.20 | 165.30 | 165.30 | 49,920 |
| 2026-09-18 | 170.40 | 170.50 | 164.20 | 164.20 | 164.20 | 142,529 |
| 2026-09-17 | 172.00 | 173.20 | 170.40 | 170.40 | 170.40 | 53,501 |
| 2026-09-16 | 170.50 | 172.90 | 169.00 | 171.40 | 171.40 | 64,063 |
| 2026-09-15 | 170.50 | 172.60 | 168.90 | 170.40 | 170.40 | 75,893 |
| 2026-09-14 | 168.60 | 169.40 | 162.90 | 168.00 | 168.00 | 100,364 |
| 2026-09-11 | 169.90 | 172.90 | 166.70 | 170.30 | 170.30 | 104,559 |
| 2026-09-10 | 169.00 | 184.30 | 167.40 | 167.40 | 167.40 | 168,655 |
| 2026-09-09 | 173.00 | 174.40 | 170.40 | 173.30 | 173.30 | 43,494 |
| 2026-09-08 | 176.00 | 176.80 | 174.10 | 174.10 | 174.10 | 31,645 |
| 2026-09-07 | 179.00 | 179.15 | 176.00 | 176.40 | 176.40 | 26,048 |
| 2026-09-04 | 173.00 | 180.40 | 173.00 | 180.40 | 180.40 | 53,010 |
| 2026-09-03 | 174.60 | 175.00 | 172.10 | 174.40 | 174.40 | 44,466 |
| 2026-09-02 | 176.00 | 176.10 | 173.60 | 173.80 | 173.80 | 39,065 |
| 2026-09-01 | 176.90 | 178.30 | 174.90 | 177.20 | 177.20 | 59,362 |
| 2026-08-31 | 176.50 | 179.40 | 176.40 | 178.70 | 178.70 | 58,664 |
| 2026-08-28 | 175.00 | 176.90 | 174.20 | 176.60 | 176.60 | 21,132 |
| 2026-08-27 | 176.50 | 176.50 | 173.00 | 174.00 | 174.00 | 38,103 |
| 2026-08-26 | 176.80 | 178.80 | 176.30 | 176.80 | 176.80 | 27,665 |
| 2026-08-25 | 176.90 | 177.50 | 175.40 | 176.10 | 176.10 | 20,595 |
| 2026-08-24 | 177.30 | 178.00 | 176.00 | 176.60 | 176.60 | 16,370 |
| 2026-08-21 | 174.70 | 178.70 | 174.70 | 178.30 | 178.30 | 31,596 |
| 2026-08-20 | 173.90 | 175.00 | 172.10 | 174.60 | 174.60 | 28,065 |
| 2026-08-19 | 172.50 | 174.90 | 171.60 | 173.20 | 173.20 | 36,415 |
| 2026-08-18 | 172.70 | 173.70 | 172.20 | 172.50 | 172.50 | 34,761 |
| 2026-08-17 | 173.10 | 174.00 | 172.40 | 173.60 | 173.60 | 30,679 |
| 2026-08-14 | 175.20 | 176.10 | 173.90 | 174.50 | 174.50 | 27,331 |
| 2026-08-13 | 176.60 | 176.60 | 174.60 | 175.00 | 175.00 | 28,397 |
| 2026-08-12 | 177.90 | 178.30 | 175.50 | 176.60 | 176.60 | 30,816 |
| 2026-08-11 | 178.50 | 179.80 | 177.40 | 178.10 | 178.10 | 22,905 |
| 2026-08-10 | 182.40 | 183.00 | 179.40 | 179.40 | 179.40 | 31,357 |
| 2026-08-07 | 182.50 | 184.60 | 181.80 | 183.30 | 183.30 | 27,377 |
| 2026-08-06 | 183.90 | 185.00 | 183.10 | 183.50 | 183.50 | 30,133 |
| 2026-08-05 | 182.00 | 186.90 | 182.00 | 184.30 | 184.30 | 42,796 |
| 2026-08-04 | 180.50 | 182.60 | 178.70 | 182.00 | 182.00 | 39,845 |
| 2026-08-03 | 180.00 | 183.20 | 179.90 | 180.00 | 180.00 | 37,955 |
| 2026-07-31 | 183.60 | 184.10 | 178.80 | 179.40 | 179.40 | 48,741 |
| 2026-07-30 | 181.40 | 184.50 | 181.00 | 183.40 | 183.40 | 35,878 |
| 2026-07-29 | 182.40 | 185.10 | 180.80 | 181.60 | 181.60 | 55,197 |
| 2026-07-28 | 179.50 | 182.70 | 179.20 | 182.70 | 182.70 | 48,308 |
| 2026-07-27 | 177.00 | 180.00 | 176.50 | 178.30 | 178.30 | 32,475 |
Page 1 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.