D’Ieteren NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	180.00	182.70	179.10	180.74	180.74	1,889
2026-07-27	177.05	179.50	177.00	178.20	178.20	2,015
2026-07-24	173.30	175.35	173.30	175.35	175.35	2,078
2026-07-23	175.80	175.80	173.20	173.25	173.25	5,306
2026-07-22	174.70	176.90	170.70	175.85	175.85	34,199
2026-07-21	177.60	177.60	171.90	172.80	172.80	380
2026-07-20	177.55	180.50	176.40	178.70	178.70	52,299
2026-07-17	176.40	176.40	173.39	174.10	174.10	57,208
2026-07-16	177.00	177.00	173.20	175.45	175.45	6,216
2026-07-15	173.10	176.90	173.10	176.10	176.10	10,037
2026-07-14	170.40	170.40	167.90	169.15	169.15	2,468
2026-07-13	173.05	173.60	168.60	170.70	170.70	1,348
2026-07-10	171.00	173.65	171.00	173.65	173.65	1,419
2026-07-09	172.00	172.20	169.70	171.15	171.15	803
2026-07-08	177.05	178.00	170.70	171.05	171.05	3,822
2026-07-07	178.40	179.50	176.50	176.90	176.90	11,598
2026-07-06	182.00	182.50	179.00	179.75	179.75	1,093
2026-07-03	180.80	182.00	180.00	180.50	180.50	2,464
2026-07-02	176.30	180.90	176.30	180.60	180.60	4,024
2026-07-01	172.00	178.00	170.70	177.25	177.25	6,690
2026-06-30	169.45	170.40	166.60	169.45	169.45	1,966
2026-06-29	171.00	171.00	168.60	170.00	170.00	2,991
2026-06-26	172.00	172.00	167.60	169.35	169.35	7,092
2026-06-25	171.45	175.20	170.30	174.90	174.90	3,935
2026-06-24	166.00	168.60	164.00	168.10	168.10	10,023
2026-06-23	166.00	166.00	163.05	165.65	165.65	4,598
2026-06-22	165.05	165.80	162.60	165.75	165.75	5,772
2026-06-19	163.75	164.90	160.90	160.90	160.90	12,060
2026-06-18	167.00	167.00	163.20	165.55	165.55	3,642
2026-06-17	169.00	169.00	165.75	165.75	165.75	4,813
2026-06-16	171.00	171.00	167.50	168.20	168.20	279,854
2026-06-15	174.00	175.60	170.80	171.05	171.05	2,970
2026-06-12	168.00	171.50	167.60	170.20	170.20	9,480
2026-06-11	166.00	166.00	163.20	165.35	165.35	4,058
2026-06-10	163.05	166.60	162.00	164.60	164.60	8,341
2026-06-09	159.85	163.00	157.90	161.45	161.45	3,333
2026-06-08	162.60	162.60	160.50	160.80	159.40	3,525
2026-06-05	164.80	165.70	162.60	163.25	161.83	2,936
2026-06-04	165.90	165.90	163.30	164.50	163.07	4,739
2026-06-03	165.40	165.40	162.30	163.75	162.32	9,383
2026-06-02	169.75	171.20	164.60	164.60	163.17	6,543
2026-06-01	171.75	172.60	168.10	169.05	167.58	13,723
2026-05-29	174.10	174.10	171.40	172.00	170.50	29,884
2026-05-28	173.05	173.30	169.80	171.65	170.16	5,277
2026-05-27	171.05	172.50	170.20	171.05	169.56	10,133
2026-05-26	172.50	172.65	170.40	170.60	169.11	9,246
2026-05-22	166.00	168.50	165.90	167.55	166.09	3,954
2026-05-21	165.50	165.50	163.40	165.05	163.61	14,196
2026-05-20	164.30	164.30	162.40	164.30	162.87	18,745
2026-05-19	167.35	167.40	164.30	164.30	162.87	6,844
2026-05-18	167.85	167.90	163.00	165.35	163.91	13,174
2026-05-15	174.00	174.60	165.70	167.05	165.60	39,861
2026-05-14	173.15	175.15	173.00	175.05	173.53	965
2026-05-13	172.50	173.50	171.90	172.40	170.90	4,317
2026-05-12	174.90	174.90	172.90	173.55	172.04	10,435
2026-05-11	177.55	178.00	174.61	175.25	173.72	3,661
2026-05-08	179.80	179.80	177.30	178.00	176.45	26,636
2026-05-07	184.80	184.80	179.60	180.50	178.93	6,014
2026-05-06	178.40	188.60	178.40	186.30	184.68	32,458
2026-05-05	174.40	179.40	174.20	177.25	175.71	12,125

← NewerPage 2 of 5 · 254 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.