D’Ieteren NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 174.00 | 175.65 | 170.40 | 175.65 | 175.65 | 2 |
| 2026-10-20 | 173.35 | 176.00 | 170.40 | 176.00 | 176.00 | 2 |
| 2026-10-19 | 173.85 | 173.85 | 170.40 | 173.85 | 173.85 | 2 |
| 2026-10-16 | 173.05 | 175.65 | 170.40 | 175.65 | 175.65 | 68 |
| 2026-10-15 | 173.00 | 176.40 | 173.00 | 173.95 | 173.95 | 42,606 |
| 2026-10-14 | 172.80 | 173.50 | 171.20 | 172.40 | 172.40 | 3,543 |
| 2026-10-13 | 169.05 | 172.30 | 169.00 | 172.30 | 172.30 | 5,031 |
| 2026-10-12 | 170.00 | 173.20 | 167.50 | 169.10 | 169.10 | 1,162 |
| 2026-10-09 | 167.30 | 172.60 | 167.30 | 169.45 | 169.45 | 7,069 |
| 2026-10-08 | 162.00 | 169.60 | 158.30 | 165.45 | 165.45 | 6,228 |
| 2026-10-07 | 161.45 | 163.60 | 160.60 | 162.20 | 162.20 | 1,786 |
| 2026-10-06 | 161.05 | 162.30 | 160.85 | 162.30 | 162.30 | 2,918 |
| 2026-10-05 | 162.70 | 164.30 | 160.50 | 161.20 | 161.20 | 51,817 |
| 2026-10-02 | 163.65 | 164.70 | 161.70 | 163.45 | 163.45 | 4,497 |
| 2026-10-01 | 162.20 | 165.00 | 161.10 | 164.00 | 164.00 | 3,656 |
| 2026-09-30 | 165.35 | 166.20 | 163.00 | 163.45 | 163.45 | 6,477 |
| 2026-09-29 | 167.00 | 167.00 | 164.40 | 164.40 | 164.40 | 2,668 |
| 2026-09-28 | 164.60 | 167.20 | 163.40 | 166.60 | 166.60 | 2,445 |
| 2026-09-25 | 161.25 | 163.45 | 160.50 | 163.45 | 163.45 | 8,899 |
| 2026-09-24 | 165.75 | 166.70 | 160.00 | 161.65 | 161.65 | 32,187 |
| 2026-09-23 | 162.00 | 163.10 | 159.50 | 162.20 | 162.20 | 4,919 |
| 2026-09-22 | 166.00 | 166.00 | 161.90 | 163.20 | 163.20 | 7,349 |
| 2026-09-21 | 166.10 | 166.80 | 165.20 | 165.70 | 165.70 | 3,875 |
| 2026-09-18 | 170.40 | 170.40 | 164.20 | 165.35 | 165.35 | 5,624 |
| 2026-09-17 | 172.10 | 173.10 | 170.40 | 172.20 | 172.20 | 3,889 |
| 2026-09-16 | 171.05 | 172.90 | 169.00 | 171.85 | 171.85 | 7,388 |
| 2026-09-15 | 169.25 | 172.70 | 169.10 | 170.80 | 170.80 | 20,317 |
| 2026-09-14 | 169.20 | 169.20 | 163.40 | 166.20 | 166.20 | 9,706 |
| 2026-09-11 | 168.90 | 172.60 | 167.10 | 170.60 | 170.60 | 7,316 |
| 2026-09-10 | 170.10 | 184.10 | 169.10 | 170.60 | 170.60 | 5,795 |
| 2026-09-09 | 173.65 | 174.20 | 170.30 | 173.75 | 173.75 | 7,943 |
| 2026-09-08 | 175.35 | 176.40 | 174.10 | 174.50 | 174.50 | 8,393 |
| 2026-09-07 | 179.60 | 179.60 | 176.20 | 176.60 | 176.60 | 1,705 |
| 2026-09-04 | 173.50 | 180.40 | 173.50 | 179.75 | 179.75 | 9,231 |
| 2026-09-03 | 173.75 | 175.00 | 172.20 | 174.30 | 174.30 | 4,732 |
| 2026-09-02 | 176.50 | 177.60 | 173.80 | 174.20 | 174.20 | 6,510 |
| 2026-09-01 | 178.30 | 178.30 | 176.00 | 178.00 | 178.00 | 8,560 |
| 2026-08-28 | 175.55 | 176.90 | 174.60 | 175.65 | 175.65 | 1,601 |
| 2026-08-27 | 176.40 | 177.00 | 173.20 | 174.00 | 174.00 | 922 |
| 2026-08-26 | 176.90 | 178.70 | 176.40 | 176.70 | 176.70 | 824 |
| 2026-08-25 | 176.70 | 177.20 | 175.40 | 176.30 | 176.30 | 1,951 |
| 2026-08-24 | 178.00 | 178.00 | 176.10 | 177.58 | 177.58 | 1,026 |
| 2026-08-21 | 174.60 | 178.60 | 174.60 | 177.65 | 177.65 | 1,659 |
| 2026-08-20 | 173.05 | 174.60 | 172.10 | 173.75 | 173.75 | 820 |
| 2026-08-19 | 173.05 | 174.80 | 172.00 | 173.85 | 173.85 | 72,443 |
| 2026-08-18 | 173.05 | 173.85 | 172.10 | 172.70 | 172.70 | 1,447 |
| 2026-08-17 | 174.50 | 174.50 | 172.60 | 172.68 | 172.68 | 7,852 |
| 2026-08-14 | 175.05 | 176.25 | 173.90 | 175.05 | 175.05 | 4,179 |
| 2026-08-13 | 177.00 | 177.00 | 174.75 | 175.45 | 175.45 | 3,386 |
| 2026-08-12 | 177.35 | 178.40 | 175.45 | 175.45 | 175.45 | 582 |
| 2026-08-11 | 179.00 | 179.00 | 178.10 | 178.90 | 178.90 | 788 |
| 2026-08-10 | 182.40 | 183.30 | 179.40 | 179.60 | 179.60 | 1,942 |
| 2026-08-07 | 183.35 | 184.45 | 182.10 | 184.40 | 184.40 | 1,390 |
| 2026-08-06 | 184.30 | 185.00 | 183.10 | 183.75 | 183.75 | 3,682 |
| 2026-08-05 | 182.60 | 186.90 | 178.30 | 185.65 | 185.65 | 2,274 |
| 2026-08-04 | 180.00 | 182.50 | 179.10 | 182.20 | 182.20 | 3,255 |
| 2026-08-03 | 180.60 | 182.50 | 180.00 | 181.30 | 181.30 | 1,691 |
| 2026-07-31 | 183.55 | 183.70 | 179.40 | 179.65 | 179.65 | 2,149 |
| 2026-07-30 | 183.05 | 184.40 | 181.40 | 183.85 | 183.85 | 3,821 |
| 2026-07-29 | 182.00 | 185.05 | 180.80 | 183.15 | 183.15 | 898 |
Page 1 of 22 · 1,267 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-09 | 1.4000 EUR |
| 2025-06-10 | 1.1200 EUR |
| 2024-12-10 | 51.8000 EUR |
| 2024-06-11 | 2.6250 EUR |
| 2023-06-06 | 2.1000 EUR |
| 2022-06-07 | 1.4700 EUR |
| 2021-06-01 | 0.9450 EUR |
| 2020-06-03 | 0.7000 EUR |
| 2019-06-12 | 0.7000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.