D’Ieteren NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 200.80 | 201.00 | 195.50 | 196.25 | 143.36 | 5,008 |
| 2024-06-10 | 201.55 | 204.20 | 199.50 | 204.05 | 147.14 | 180,739 |
| 2024-06-07 | 200.40 | 202.20 | 199.40 | 201.95 | 145.63 | 14,298 |
| 2024-06-06 | 200.00 | 202.60 | 200.00 | 201.00 | 144.94 | 33,207 |
| 2024-06-05 | 202.75 | 204.20 | 199.80 | 199.85 | 144.11 | 189,972 |
| 2024-06-04 | 202.75 | 203.80 | 201.20 | 201.35 | 145.19 | 66,428 |
| 2024-06-03 | 200.00 | 204.00 | 199.00 | 202.15 | 145.77 | 37,300 |
| 2024-05-31 | 202.75 | 202.80 | 198.60 | 201.20 | 145.09 | 33,402 |
| 2024-05-30 | 200.00 | 202.80 | 197.10 | 202.35 | 145.92 | 2,565 |
| 2024-05-29 | 203.00 | 203.00 | 200.40 | 201.15 | 145.05 | 2,786 |
| 2024-05-28 | 203.30 | 205.20 | 203.20 | 203.50 | 146.74 | 21,680 |
| 2024-05-24 | 203.50 | 204.40 | 201.40 | 202.55 | 146.06 | 10,424 |
| 2024-05-23 | 203.70 | 206.20 | 203.20 | 203.45 | 146.71 | 1,558 |
| 2024-05-22 | 202.15 | 203.60 | 201.20 | 202.50 | 146.02 | 1,033 |
| 2024-05-21 | 200.60 | 202.35 | 197.00 | 202.35 | 145.92 | 3,113 |
| 2024-05-20 | 200.00 | 200.60 | 198.10 | 198.30 | 142.99 | 3,863 |
| 2024-05-17 | 203.30 | 203.40 | 197.95 | 197.95 | 142.74 | 3,976 |
| 2024-05-16 | 215.10 | 215.40 | 202.00 | 203.70 | 146.89 | 132,338 |
| 2024-05-15 | 217.00 | 220.20 | 216.60 | 216.60 | 156.19 | 75,659 |
| 2024-05-14 | 218.10 | 219.00 | 215.60 | 217.40 | 156.77 | 18,155 |
| 2024-05-13 | 217.80 | 220.60 | 217.80 | 218.70 | 157.71 | 22,446 |
| 2024-05-10 | 220.00 | 220.00 | 216.80 | 217.40 | 156.77 | 2,043 |
| 2024-05-09 | 217.60 | 219.80 | 217.00 | 219.10 | 157.99 | 5,356 |
| 2024-05-08 | 216.80 | 219.40 | 216.60 | 218.10 | 157.27 | 9,860 |
| 2024-05-07 | 213.20 | 216.20 | 213.20 | 215.30 | 155.25 | 36,023 |
| 2024-05-03 | 205.95 | 210.00 | 205.60 | 208.60 | 150.42 | 1,615 |
| 2024-05-02 | 203.10 | 206.60 | 202.60 | 205.40 | 148.11 | 4,013 |
| 2024-05-01 | 202.75 | 202.75 | 202.75 | 202.75 | 146.20 | 0 |
| 2024-04-30 | 205.20 | 205.20 | 202.75 | 202.75 | 146.20 | 2,577 |
| 2024-04-29 | 204.00 | 205.80 | 203.20 | 204.60 | 147.54 | 141,329 |
| 2024-04-26 | 203.50 | 204.60 | 202.20 | 204.00 | 147.10 | 75,220 |
| 2024-04-25 | 205.55 | 205.80 | 199.50 | 201.75 | 145.48 | 33,749 |
| 2024-04-24 | 206.40 | 206.40 | 204.60 | 205.80 | 148.40 | 41,597 |
| 2024-04-23 | 204.20 | 207.40 | 203.99 | 205.95 | 148.51 | 19,636 |
| 2024-04-22 | 204.80 | 206.18 | 203.40 | 204.60 | 147.54 | 29,019 |
| 2024-04-19 | 203.50 | 205.40 | 201.00 | 205.00 | 147.83 | 13,445 |
| 2024-04-18 | 203.10 | 205.80 | 202.60 | 205.15 | 147.93 | 7,691 |
| 2024-04-17 | 202.20 | 204.40 | 202.20 | 203.30 | 146.60 | 14,383 |
| 2024-04-16 | 203.60 | 203.60 | 199.07 | 202.15 | 145.77 | 18,787 |
| 2024-04-15 | 205.00 | 208.20 | 205.00 | 206.90 | 149.20 | 17,762 |
| 2024-04-12 | 205.95 | 207.80 | 204.00 | 205.00 | 147.83 | 11,788 |
| 2024-04-11 | 206.40 | 206.40 | 202.60 | 204.85 | 147.72 | 13,838 |
| 2024-04-10 | 207.50 | 210.80 | 206.20 | 210.30 | 151.65 | 22,680 |
| 2024-04-09 | 209.60 | 209.60 | 206.60 | 207.85 | 149.88 | 90,242 |
| 2024-04-08 | 208.60 | 210.60 | 208.19 | 209.35 | 150.96 | 9,081 |
| 2024-04-05 | 204.20 | 209.00 | 204.20 | 208.00 | 149.99 | 14,058 |
| 2024-04-04 | 208.40 | 209.40 | 206.00 | 206.15 | 148.66 | 6,161 |
| 2024-04-03 | 203.05 | 208.60 | 202.20 | 208.05 | 150.03 | 34,494 |
| 2024-04-02 | 205.75 | 207.20 | 202.99 | 204.05 | 147.14 | 17,322 |
| 2024-03-28 | 205.95 | 208.00 | 204.40 | 205.80 | 148.40 | 18,597 |
| 2024-03-27 | 204.40 | 206.40 | 204.40 | 206.10 | 148.62 | 18,689 |
| 2024-03-26 | 202.40 | 204.80 | 202.40 | 203.85 | 147.00 | 5,343 |
| 2024-03-25 | 201.95 | 205.00 | 201.40 | 203.10 | 146.46 | 58,025 |
| 2024-03-22 | 201.95 | 202.80 | 201.60 | 202.35 | 145.92 | 5,525 |
| 2024-03-21 | 202.35 | 205.20 | 201.00 | 202.15 | 145.77 | 5,597 |
| 2024-03-20 | 197.60 | 201.20 | 197.60 | 200.60 | 144.65 | 23,388 |
| 2024-03-19 | 197.00 | 198.90 | 195.80 | 198.90 | 143.43 | 12,903 |
| 2024-03-18 | 197.40 | 199.50 | 197.10 | 197.20 | 142.20 | 15,205 |
| 2024-03-15 | 196.70 | 198.80 | 196.70 | 198.30 | 142.99 | 14,624 |
| 2024-03-14 | 195.50 | 197.00 | 193.49 | 196.65 | 141.80 | 39,851 |
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.