D’Ieteren NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	197.95	198.10	195.70	196.60	194.89	2,908
2026-02-03	198.35	199.10	194.80	197.95	196.23	6,160
2026-02-02	192.85	198.30	190.70	197.75	196.03	12,786
2026-01-30	194.55	194.70	192.50	193.95	192.26	15,109
2026-01-29	195.45	198.40	194.90	196.00	194.29	6,673
2026-01-28	193.00	196.10	192.50	195.30	193.60	43,226
2026-01-27	192.60	193.50	192.00	192.80	191.12	1,241
2026-01-26	195.00	195.00	189.60	193.35	191.67	8,035
2026-01-23	188.00	194.90	186.80	193.55	191.86	7,823
2026-01-22	188.60	189.30	186.40	187.25	185.62	3,623
2026-01-21	185.45	189.90	183.65	188.80	187.16	7,756
2026-01-20	182.55	182.55	178.10	181.85	180.27	6,409
2026-01-19	180.30	187.20	174.00	182.00	180.42	12,064
2026-01-16	171.80	171.80	169.50	171.55	170.06	5,813
2026-01-15	171.05	171.80	167.90	171.35	169.86	8,195
2026-01-14	168.00	171.30	167.00	167.75	166.29	77,638
2026-01-13	161.35	165.20	161.10	163.75	162.32	18,265
2026-01-12	160.90	160.90	159.30	160.30	158.90	56,783
2026-01-09	156.60	160.20	156.10	160.00	158.61	3,571
2026-01-08	156.40	156.40	153.80	154.60	153.25	2,311
2026-01-07	155.00	157.30	155.00	156.30	154.94	3,381
2026-01-06	156.40	156.40	153.30	153.75	152.41	3,465
2026-01-05	156.80	156.80	151.90	154.80	153.45	6,463
2026-01-02	156.00	157.50	153.50	153.65	152.31	5,185
2025-12-31	153.05	153.90	152.20	153.45	152.11	2,471
2025-12-30	152.80	153.10	151.40	152.30	150.97	3,001
2025-12-29	151.55	152.40	150.30	151.75	150.43	1,402
2025-12-24	151.80	151.80	150.60	151.55	150.23	718
2025-12-23	153.10	153.10	151.30	151.65	150.33	7,581
2025-12-22	149.00	153.20	149.00	152.50	151.17	2,431
2025-12-19	148.10	148.80	147.70	148.10	146.81	1,251
2025-12-18	146.00	148.90	145.30	148.20	146.91	4,620
2025-12-17	147.75	147.80	146.10	147.65	146.36	7,715
2025-12-16	148.20	149.10	147.10	147.45	146.17	2,082
2025-12-15	147.75	149.40	146.00	148.50	147.21	1,369
2025-12-12	145.10	147.60	145.10	145.25	143.99	1,743
2025-12-11	144.20	145.00	143.80	144.80	143.54	2,263
2025-12-10	144.60	145.30	143.90	144.90	143.64	3,589
2025-12-09	149.05	149.60	145.00	145.65	144.38	1,296
2025-12-08	148.90	149.30	146.85	148.20	146.91	2,987
2025-12-05	146.80	148.20	146.50	147.05	145.77	3,005
2025-12-04	144.80	146.80	143.60	146.60	145.32	977
2025-12-03	146.80	148.90	143.90	144.60	143.34	2,094
2025-12-02	148.20	148.20	146.80	148.00	146.71	12,529
2025-12-01	148.20	148.20	146.50	147.65	146.36	5,185
2025-11-28	150.80	150.80	149.30	150.50	149.19	6,161
2025-11-27	149.55	151.50	148.20	151.45	150.13	3,643
2025-11-26	145.55	150.30	145.40	148.80	147.50	10,144
2025-11-25	146.00	146.00	143.50	144.00	142.75	27,500
2025-11-24	147.45	148.60	146.80	147.25	145.97	37,952
2025-11-21	145.85	147.50	144.80	147.25	145.97	823
2025-11-20	147.05	149.00	146.70	148.60	147.31	4,528
2025-11-19	147.05	148.30	146.00	147.05	145.77	3,030
2025-11-18	148.20	148.20	145.90	146.40	145.13	1,681
2025-11-17	152.00	152.30	148.80	149.65	148.35	92,550
2025-11-14	152.90	152.90	150.10	151.65	150.33	550
2025-11-13	155.40	155.40	152.70	154.00	152.66	12,277
2025-11-12	155.05	155.10	153.70	154.40	153.06	44,720
2025-11-11	151.55	154.40	150.20	153.85	152.51	3,399
2025-11-10	149.10	151.60	149.10	150.40	149.09	2,430

← NewerPage 4 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.