D’Ieteren NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	215.50	217.40	214.40	216.60	158.23	1,547
2024-09-03	219.40	219.40	215.20	216.00	157.79	1,033
2024-09-02	218.10	220.00	217.00	218.90	159.91	1,043
2024-08-30	217.80	219.80	217.80	218.10	159.32	2,810
2024-08-29	214.60	218.00	214.60	217.80	159.10	793
2024-08-28	213.40	216.20	212.00	214.70	156.84	1,528
2024-08-27	213.20	214.40	212.60	212.60	155.30	512
2024-08-23	212.60	214.60	211.00	213.80	156.18	1,082
2024-08-22	212.20	213.20	210.90	210.90	154.06	39,079
2024-08-21	211.50	213.00	211.50	211.50	154.50	1,672
2024-08-20	212.60	213.40	211.00	211.30	154.35	355
2024-08-19	212.00	213.20	211.40	213.20	155.74	354
2024-08-16	213.60	213.80	211.70	211.70	154.65	1,043
2024-08-15	210.40	214.20	210.40	213.60	156.03	602
2024-08-14	209.00	209.60	208.20	209.35	152.93	762
2024-08-13	206.20	208.40	206.20	207.70	151.72	60,514
2024-08-12	205.95	206.80	203.80	204.85	149.64	38,342
2024-08-09	202.80	205.20	202.80	204.00	149.02	716
2024-08-08	201.55	202.90	199.20	202.90	148.22	318
2024-08-07	198.40	204.00	198.40	202.50	147.93	1,297
2024-08-06	197.95	198.50	194.50	196.40	143.47	14,711
2024-08-05	196.70	196.70	190.30	195.10	142.52	1,987
2024-08-02	208.40	209.00	202.15	202.15	147.67	1,685
2024-08-01	212.20	213.80	209.80	210.15	153.51	23,245
2024-07-31	212.40	214.80	212.40	213.80	156.18	1,187
2024-07-30	214.00	217.40	214.00	216.60	158.23	2,614
2024-07-29	211.40	213.40	211.40	212.60	155.30	681
2024-07-26	208.40	210.60	208.20	210.50	153.77	1,276
2024-07-25	208.00	208.00	204.60	206.70	150.99	2,880
2024-07-24	210.35	210.60	208.20	209.80	153.26	600
2024-07-23	210.80	210.80	209.15	209.15	152.78	866
2024-07-22	208.80	211.40	208.80	210.70	153.92	650
2024-07-19	205.75	207.60	204.20	205.95	150.45	976
2024-07-18	208.60	211.20	208.00	208.80	152.53	1,136
2024-07-17	210.80	210.80	207.60	208.85	152.56	1,214
2024-07-16	211.00	211.00	208.20	210.50	153.77	558
2024-07-15	209.95	212.20	208.60	211.70	154.65	579
2024-07-12	206.35	210.10	205.80	210.10	153.48	377
2024-07-11	205.00	207.00	205.00	206.70	150.99	3,908
2024-07-10	203.10	205.80	203.00	204.80	149.61	24,659
2024-07-09	206.75	207.00	203.00	203.10	148.36	1,534
2024-07-08	205.80	207.80	205.80	207.45	151.54	4,164
2024-07-05	209.35	210.40	207.00	207.25	151.40	753
2024-07-04	207.05	209.00	207.00	208.25	152.13	85,094
2024-07-03	203.80	207.80	203.80	206.90	151.14	1,433
2024-07-02	200.00	202.80	197.80	201.60	147.27	1,852
2024-07-01	200.00	200.90	198.18	199.30	145.59	1,189
2024-06-28	198.15	200.40	197.35	197.35	144.16	2,420
2024-06-27	195.65	198.60	195.50	196.05	143.21	635
2024-06-26	197.55	197.70	194.30	195.30	142.67	14,839
2024-06-25	196.80	197.50	195.20	196.05	143.21	1,402
2024-06-24	197.55	198.30	196.70	198.30	144.86	150,442
2024-06-21	197.55	198.10	195.60	196.45	143.51	3,356
2024-06-20	196.90	199.10	196.90	198.35	144.89	1,164
2024-06-19	194.90	196.10	194.90	195.70	142.96	1,034
2024-06-18	191.50	194.50	191.50	194.50	142.08	2,329
2024-06-17	190.30	191.60	189.90	190.10	138.87	29,955
2024-06-14	193.55	193.70	190.00	190.70	139.31	1,169
2024-06-13	199.20	199.20	193.70	194.75	142.26	488
2024-06-12	196.80	199.10	193.70	199.05	145.41	189,016

← NewerPage 10 of 22 · 1,268 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.