D’Ieteren NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	162.80	163.20	161.60	162.90	160.48	49,345
2025-02-21	160.80	163.60	160.80	161.35	158.95	3,640
2025-02-20	161.55	162.45	160.50	161.45	159.05	59,710
2025-02-19	161.05	162.50	160.60	160.90	158.51	48,513
2025-02-18	161.05	162.70	160.90	161.45	159.05	104,048
2025-02-17	160.40	163.00	160.40	161.75	159.35	2,720
2025-02-14	160.40	162.70	159.60	161.55	159.15	8,902
2025-02-13	160.00	161.00	159.80	160.60	158.21	3,106
2025-02-12	159.05	160.50	158.80	160.00	157.62	1,846
2025-02-11	159.85	160.00	158.80	158.80	156.44	5,758
2025-02-10	158.00	159.20	157.70	158.30	155.95	2,029
2025-02-07	164.60	165.20	157.10	158.40	156.05	3,191
2025-02-06	164.90	165.60	164.20	164.80	162.35	879
2025-02-05	163.05	164.90	163.00	164.60	162.15	1,205
2025-02-04	161.35	161.90	159.40	161.65	159.25	11,153
2025-02-03	161.35	162.50	159.00	161.75	159.35	46,712
2025-01-31	164.30	164.30	162.40	162.70	160.28	3,179
2025-01-30	160.60	164.70	160.60	164.30	161.86	88,444
2025-01-29	161.05	162.30	159.60	161.85	159.45	1,976
2025-01-28	158.20	161.30	158.20	160.90	158.51	18,309
2025-01-27	155.05	159.90	155.00	157.25	154.91	270,578
2025-01-24	156.50	159.90	156.30	156.60	154.27	3,348
2025-01-23	157.65	158.00	156.40	157.55	155.21	22,335
2025-01-22	157.05	158.40	156.50	158.00	155.65	1,175
2025-01-21	157.05	157.05	156.00	157.05	154.72	1,796
2025-01-20	158.00	158.00	156.90	157.45	155.11	1,962
2025-01-17	157.05	158.40	156.70	157.15	154.82	2,629
2025-01-16	156.50	157.10	154.90	156.10	153.78	361,797
2025-01-15	156.20	156.20	153.80	155.45	153.14	357,323
2025-01-14	154.20	155.20	153.50	154.20	151.91	20,311
2025-01-13	154.60	154.60	152.10	153.35	151.07	7,597
2025-01-10	155.05	155.60	154.15	155.05	152.75	21,805
2025-01-09	155.65	156.60	155.50	156.00	153.68	5,202
2025-01-08	156.20	157.00	154.40	154.90	152.60	127,489
2025-01-07	159.90	159.90	156.00	156.50	154.17	97,020
2025-01-06	162.20	162.20	159.30	159.65	157.28	2,893
2025-01-03	162.00	162.00	159.10	159.15	156.79	7,239
2025-01-02	164.20	164.20	161.50	162.50	160.09	9,843
2024-12-31	159.80	161.40	159.80	160.90	158.51	2,081
2024-12-30	161.05	164.50	158.90	159.65	157.28	5,793
2024-12-27	165.00	165.00	160.60	160.80	158.41	2,665
2024-12-24	162.00	165.20	161.90	164.70	162.25	1,414
2024-12-23	162.50	162.50	159.70	159.75	157.38	3,518
2024-12-20	162.30	162.30	159.30	161.15	158.76	160,322
2024-12-19	161.45	164.00	159.00	163.65	161.22	65,783
2024-12-18	163.85	164.60	161.90	162.40	159.99	7,518
2024-12-17	164.20	165.70	163.10	164.70	162.25	1,870
2024-12-16	165.80	165.80	163.20	164.50	162.06	10,465
2024-12-13	170.00	170.50	165.20	165.65	163.19	248,709
2024-12-12	166.70	170.60	165.50	169.75	167.23	9,019
2024-12-11	159.25	168.10	158.50	165.65	163.19	213,933
2024-12-10	148.90	165.00	148.90	159.55	157.18	36,620
2024-12-09	201.35	204.80	196.60	200.40	146.39	749,074
2024-12-06	206.35	206.80	201.90	205.80	150.34	508,672
2024-12-05	204.80	208.00	204.80	207.05	151.25	11,351
2024-12-04	203.70	206.40	202.60	205.35	150.01	8,206
2024-12-03	201.40	204.40	201.40	203.45	148.62	439,267
2024-12-02	201.75	203.80	199.60	202.30	147.78	54,684
2024-11-29	200.80	202.60	200.00	200.60	146.54	5,669
2024-11-28	201.60	204.20	201.60	203.05	148.33	4,048

← NewerPage 8 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.