D’Ieteren NV historical data

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

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
2025-10-21	157.40	159.20	157.40	158.40	157.02	3,976
2025-10-20	157.20	158.60	157.20	157.75	156.38	4,280
2025-10-17	155.05	156.90	154.20	155.85	154.49	1,539
2025-10-16	156.30	157.10	155.10	156.10	154.74	4,930
2025-10-15	159.85	160.20	156.00	156.30	154.94	5,771
2025-10-14	159.60	159.60	158.00	159.45	158.06	2,484
2025-10-13	157.00	159.10	157.00	157.85	156.48	6,406
2025-10-10	159.05	160.60	157.40	157.85	156.48	2,430
2025-10-09	159.45	160.60	158.50	159.85	158.46	3,666
2025-10-08	158.50	159.70	157.90	158.10	156.72	2,194
2025-10-07	159.15	160.00	158.30	159.35	157.96	2,824
2025-10-06	160.00	161.60	159.20	160.20	158.81	2,175
2025-10-03	161.45	161.90	159.50	160.40	159.00	9,125
2025-10-02	161.45	162.10	160.40	160.50	159.10	3,617
2025-10-01	158.20	162.20	157.00	161.65	160.24	2,943
2025-09-30	161.05	161.20	158.10	158.50	157.12	5,482
2025-09-29	160.00	163.50	159.90	160.80	159.40	3,263
2025-09-26	160.70	161.60	159.75	159.75	158.36	1,984
2025-09-25	160.40	161.60	160.20	160.80	159.40	4,049
2025-09-24	162.00	164.00	160.60	161.05	159.65	112,046
2025-09-23	162.00	164.00	162.00	162.10	160.69	7,148
2025-09-22	164.70	164.70	160.80	162.80	161.38	4,584
2025-09-19	165.05	167.00	163.00	164.80	163.37	8,488
2025-09-18	164.60	164.60	162.50	164.20	162.77	1,851
2025-09-17	162.70	163.20	161.70	162.50	161.09	3,903
2025-09-16	165.00	165.00	162.20	162.60	161.18	4,324
2025-09-15	166.40	166.70	165.00	165.35	163.91	3,486
2025-09-12	168.20	168.20	162.00	165.65	164.21	51,281
2025-09-11	166.20	168.10	165.80	167.55	166.09	4,839
2025-09-10	165.05	168.60	164.80	166.70	165.25	53,721
2025-09-09	161.15	165.20	161.10	164.80	163.37	14,605
2025-09-08	163.75	164.70	160.10	160.50	159.10	4,266
2025-09-05	162.00	163.20	159.40	160.00	158.61	14,676
2025-09-04	171.60	171.60	162.27	162.70	161.28	17,466
2025-09-03	178.60	180.60	178.60	179.65	178.09	2,155
2025-09-02	181.60	181.60	178.10	178.60	177.05	4,780
2025-09-01	184.00	185.10	180.60	182.30	180.71	1,048
2025-08-29	187.25	187.30	184.40	184.40	182.79	16,760
2025-08-28	188.30	188.30	186.60	188.10	186.46	1,562
2025-08-27	189.00	189.00	187.55	187.55	185.92	4,420
2025-08-26	188.00	189.60	186.20	189.35	187.70	2,371
2025-08-22	187.85	190.80	186.70	189.25	187.60	4,412
2025-08-21	187.25	188.00	186.50	186.70	185.07	1,287
2025-08-20	188.40	189.50	187.20	188.00	186.36	1,157
2025-08-19	187.55	188.80	187.20	187.85	186.21	6,458
2025-08-18	188.70	189.10	186.70	186.70	185.07	1,049

← NewerPage 5 of 22 · 1,268 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.