D’Ieteren NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	175.85	175.85	175.85	175.85	174.32	0
2026-04-30	175.75	176.00	173.70	175.85	174.32	5,802
2026-04-29	176.20	176.60	174.80	175.45	173.92	681
2026-04-28	177.50	177.50	175.60	176.70	175.16	18,195
2026-04-27	176.60	178.10	176.10	177.45	175.91	13,842
2026-04-24	176.60	177.30	173.90	176.80	175.26	21,830
2026-04-23	179.75	179.90	176.20	177.25	175.71	4,619
2026-04-22	183.00	183.00	179.40	179.75	178.19	7,391
2026-04-21	185.55	186.50	183.35	183.35	181.75	12,771
2026-04-20	186.20	186.20	183.85	184.70	183.09	8,003
2026-04-17	184.00	190.90	182.10	188.50	186.86	25,230
2026-04-16	173.05	181.50	172.10	180.70	179.13	14,558
2026-04-15	173.15	173.40	171.45	171.45	169.96	1,628
2026-04-14	169.10	171.60	169.10	171.35	169.86	8,278
2026-04-13	169.55	170.00	165.30	167.65	166.19	13,276
2026-04-10	171.75	172.70	170.60	172.10	170.60	2,188
2026-04-09	169.15	170.50	168.00	169.75	168.27	2,846
2026-04-08	168.90	171.90	166.30	170.40	168.92	10,524
2026-04-07	163.05	163.20	159.40	160.10	158.71	4,574
2026-04-02	162.70	162.70	158.50	162.50	161.09	14,873
2026-04-01	161.55	164.90	160.40	164.30	162.87	7,543
2026-03-31	158.90	158.90	156.00	158.10	156.72	64,930
2026-03-30	158.20	158.20	154.80	156.30	154.94	4,283
2026-03-27	157.75	158.90	156.80	158.30	156.92	4,374
2026-03-26	159.90	159.90	155.40	157.45	156.08	161,741
2026-03-25	160.60	161.60	156.95	158.60	157.22	3,876
2026-03-24	161.55	162.30	157.50	157.55	156.18	11,691
2026-03-23	159.05	163.40	153.80	162.00	160.59	4,704
2026-03-20	164.80	165.80	158.80	160.90	159.50	6,467
2026-03-19	170.50	170.50	164.50	164.50	163.07	10,605
2026-03-18	173.75	174.80	170.50	171.85	170.35	8,504
2026-03-17	173.05	174.25	171.20	172.70	171.20	4,484
2026-03-16	171.15	173.50	169.40	173.05	171.54	4,021
2026-03-13	173.80	173.80	170.30	170.70	169.21	1,243
2026-03-12	174.40	177.85	173.70	175.45	173.92	20,321
2026-03-11	178.00	178.45	166.80	173.15	171.64	3,744
2026-03-10	180.20	180.20	176.90	177.75	176.20	5,635
2026-03-09	175.35	176.00	173.30	175.25	173.72	8,502
2026-03-06	182.50	182.90	177.95	179.65	178.09	3,407
2026-03-05	185.90	185.90	182.30	183.05	181.46	2,316
2026-03-04	181.55	187.70	176.00	185.75	184.13	17,698
2026-03-03	180.00	180.00	173.30	174.00	172.49	9,521
2026-03-02	177.30	182.30	177.30	181.25	179.67	25,868
2026-02-27	183.05	183.80	181.80	182.40	180.81	24,618
2026-02-26	179.05	182.50	178.60	181.65	180.07	1,670
2026-02-25	182.70	182.70	177.70	178.40	176.85	10,958
2026-02-24	180.80	184.10	180.10	181.85	180.27	10,429
2026-02-23	184.00	185.00	179.80	180.40	178.83	3,430
2026-02-20	188.20	188.70	184.40	185.65	184.03	7,340
2026-02-19	190.20	190.30	187.70	188.50	186.86	1,340
2026-02-18	189.35	191.30	189.10	190.70	189.04	45,116
2026-02-17	192.00	192.30	188.80	189.35	187.70	7,221
2026-02-16	195.60	195.60	191.90	192.20	190.53	834
2026-02-13	197.20	197.20	194.60	195.30	193.60	2,785
2026-02-12	198.35	200.00	195.37	196.25	194.54	12,395
2026-02-11	198.10	198.50	196.00	197.40	195.68	51,898
2026-02-10	196.60	197.90	195.00	197.60	195.88	179,602
2026-02-09	193.00	197.40	192.70	196.20	194.49	5,083
2026-02-06	192.00	192.90	190.80	191.70	190.03	5,877
2026-02-05	195.30	195.40	188.90	191.50	189.83	138,502

← NewerPage 3 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.