D’Ieteren NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	186.80	188.50	186.40	188.50	186.86	3,797
2025-08-14	185.15	187.00	184.60	185.25	183.64	1,962
2025-08-13	182.00	185.40	180.60	185.25	183.64	14,335
2025-08-12	180.80	181.90	180.70	181.15	179.57	1,766
2025-08-11	182.30	182.50	180.40	181.55	179.97	10,810
2025-08-08	180.50	182.60	180.50	181.05	179.47	14,184
2025-08-07	179.15	183.30	175.80	182.60	181.01	6,242
2025-08-06	179.55	180.00	178.60	179.35	177.79	1,495
2025-08-05	177.05	178.80	177.00	178.40	176.85	1,224
2025-08-04	173.50	177.10	173.50	176.40	174.86	651
2025-08-01	173.15	173.90	170.80	171.55	170.06	3,270
2025-07-31	172.20	175.00	171.70	174.40	172.88	2,501
2025-07-30	176.90	176.90	172.00	173.15	171.64	2,194
2025-07-29	176.60	179.90	176.30	177.55	176.00	732
2025-07-28	180.40	181.20	177.30	177.85	176.30	1,390
2025-07-25	179.05	180.50	177.70	178.70	177.14	2,176
2025-07-24	179.90	184.20	179.90	180.80	179.23	4,050
2025-07-23	177.05	179.10	176.20	178.50	176.95	1,448
2025-07-22	174.00	174.50	172.90	174.20	172.68	2,534
2025-07-21	175.05	175.90	173.80	174.10	172.58	1,209
2025-07-18	174.40	176.30	172.80	173.35	171.84	1,587
2025-07-17	173.70	176.00	173.70	176.00	174.47	3,933
2025-07-16	179.00	179.00	173.50	173.85	172.34	2,506
2025-07-15	184.60	184.80	181.30	182.10	180.51	1,331
2025-07-14	185.05	186.80	185.02	186.60	184.98	4,442
2025-07-11	188.00	188.00	186.10	186.80	185.17	21,604
2025-07-10	187.15	188.55	186.95	188.20	186.56	16,977
2025-07-09	185.45	188.00	185.00	186.50	184.88	6,966
2025-07-08	184.40	186.20	184.10	185.85	184.23	3,015
2025-07-07	184.60	184.60	183.20	184.30	182.70	1,593
2025-07-04	187.30	187.30	183.10	184.30	182.70	12,222
2025-07-03	184.30	187.50	184.30	186.00	184.38	6,424
2025-07-02	184.80	185.00	183.00	184.60	182.99	8,144
2025-07-01	183.90	183.90	181.00	183.85	182.25	41,550
2025-06-30	180.60	184.40	180.00	182.50	180.91	7,189
2025-06-27	176.70	178.30	176.50	177.75	176.20	1,170
2025-06-26	176.80	176.80	174.90	175.85	174.32	1,673
2025-06-25	177.35	177.35	175.05	175.05	173.53	2,111
2025-06-24	177.65	178.40	176.00	176.50	174.96	81,001
2025-06-23	175.25	175.95	173.70	174.50	172.98	1,357
2025-06-20	174.30	176.30	174.30	175.85	174.32	510
2025-06-19	173.30	173.30	171.50	172.60	171.10	2,536
2025-06-18	173.35	175.50	172.30	173.45	171.94	5,547
2025-06-17	176.40	177.10	174.20	174.30	172.78	5,016
2025-06-16	176.60	179.20	176.60	178.10	176.55	2,935
2025-06-13	176.30	177.05	175.30	175.85	174.32	871
2025-06-12	178.80	178.80	177.00	178.10	176.55	3,222
2025-06-11	178.40	179.40	178.15	178.50	176.95	548
2025-06-10	177.35	178.50	176.70	178.00	176.45	1,093
2025-06-09	180.20	180.90	179.20	180.50	177.82	551
2025-06-06	180.50	182.15	180.00	180.00	177.33	964
2025-06-05	178.90	182.00	178.90	181.15	178.46	8,893
2025-06-04	180.30	180.80	178.80	178.80	176.14	1,426
2025-06-03	179.10	181.50	179.10	180.10	177.42	290,608
2025-06-02	180.60	180.60	179.40	179.75	177.08	338,646
2025-05-30	180.10	182.10	179.10	180.20	177.52	291,538
2025-05-29	183.25	184.50	181.60	182.50	179.79	2,712
2025-05-28	183.45	184.30	182.95	183.65	180.92	20,844
2025-05-27	183.05	185.60	182.90	184.50	181.76	16,426
2025-05-23	181.05	184.40	178.80	181.05	178.36	1,987

← NewerPage 6 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.