D’Ieteren NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 149.10 | 151.60 | 149.10 | 150.40 | 149.09 | 2,430 |
| 2025-11-07 | 148.60 | 148.60 | 146.50 | 147.45 | 146.17 | 5,012 |
| 2025-11-06 | 151.75 | 151.80 | 147.30 | 148.00 | 146.71 | 44,633 |
| 2025-11-05 | 151.45 | 153.70 | 150.30 | 151.05 | 149.73 | 1,275 |
| 2025-11-04 | 155.15 | 155.30 | 152.50 | 154.40 | 153.06 | 4,725 |
| 2025-11-03 | 158.50 | 158.90 | 156.80 | 157.05 | 155.68 | 1,708 |
| 2025-10-31 | 156.70 | 159.30 | 156.70 | 158.30 | 156.92 | 7,644 |
| 2025-10-30 | 157.05 | 158.90 | 155.80 | 157.65 | 156.28 | 2,463 |
| 2025-10-29 | 160.00 | 160.60 | 156.80 | 157.35 | 155.98 | 4,673 |
| 2025-10-28 | 160.50 | 160.50 | 159.30 | 160.40 | 159.00 | 3,681 |
| 2025-10-27 | 159.40 | 161.75 | 159.40 | 161.75 | 160.34 | 1,643 |
| 2025-10-24 | 160.20 | 161.45 | 159.40 | 161.45 | 160.04 | 74,286 |
| 2025-10-23 | 159.75 | 160.50 | 159.00 | 160.40 | 159.00 | 5,908 |
| 2025-10-22 | 158.60 | 160.20 | 158.00 | 160.20 | 158.81 | 3,225 |
← NewerPage 5 of 5 · 254 trading days
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.