D’Ieteren NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	174.00	175.65	170.40	175.65	175.65	2
2026-10-20	173.35	176.00	170.40	176.00	176.00	2
2026-10-19	173.85	173.85	170.40	173.85	173.85	2
2026-10-16	173.05	175.65	170.40	175.65	175.65	68
2026-10-15	173.00	176.40	173.00	173.95	173.95	42,606
2026-10-14	172.80	173.50	171.20	172.40	172.40	3,543
2026-10-13	169.05	172.30	169.00	172.30	172.30	5,031
2026-10-12	170.00	173.20	167.50	169.10	169.10	1,162
2026-10-09	167.30	172.60	167.30	169.45	169.45	7,069
2026-10-08	162.00	169.60	158.30	165.45	165.45	6,228
2026-10-07	161.45	163.60	160.60	162.20	162.20	1,786
2026-10-06	161.05	162.30	160.85	162.30	162.30	2,918
2026-10-05	162.70	164.30	160.50	161.20	161.20	51,817
2026-10-02	163.65	164.70	161.70	163.45	163.45	4,497
2026-10-01	162.20	165.00	161.10	164.00	164.00	3,656
2026-09-30	165.35	166.20	163.00	163.45	163.45	6,477
2026-09-29	167.00	167.00	164.40	164.40	164.40	2,668
2026-09-28	164.60	167.20	163.40	166.60	166.60	2,445
2026-09-25	161.25	163.45	160.50	163.45	163.45	8,899
2026-09-24	165.75	166.70	160.00	161.65	161.65	32,187
2026-09-23	162.00	163.10	159.50	162.20	162.20	4,919
2026-09-22	166.00	166.00	161.90	163.20	163.20	7,349
2026-09-21	166.10	166.80	165.20	165.70	165.70	3,875
2026-09-18	170.40	170.40	164.20	165.35	165.35	5,624
2026-09-17	172.10	173.10	170.40	172.20	172.20	3,889
2026-09-16	171.05	172.90	169.00	171.85	171.85	7,388
2026-09-15	169.25	172.70	169.10	170.80	170.80	20,317
2026-09-14	169.20	169.20	163.40	166.20	166.20	9,706
2026-09-11	168.90	172.60	167.10	170.60	170.60	7,316
2026-09-10	170.10	184.10	169.10	170.60	170.60	5,795
2026-09-09	173.65	174.20	170.30	173.75	173.75	7,943
2026-09-08	175.35	176.40	174.10	174.50	174.50	8,393
2026-09-07	179.60	179.60	176.20	176.60	176.60	1,705
2026-09-04	173.50	180.40	173.50	179.75	179.75	9,231
2026-09-03	173.75	175.00	172.20	174.30	174.30	4,732
2026-09-02	176.50	177.60	173.80	174.20	174.20	6,510
2026-09-01	178.30	178.30	176.00	178.00	178.00	8,560
2026-08-28	175.55	176.90	174.60	175.65	175.65	1,601
2026-08-27	176.40	177.00	173.20	174.00	174.00	922
2026-08-26	176.90	178.70	176.40	176.70	176.70	824
2026-08-25	176.70	177.20	175.40	176.30	176.30	1,951
2026-08-24	178.00	178.00	176.10	177.58	177.58	1,026
2026-08-21	174.60	178.60	174.60	177.65	177.65	1,659
2026-08-20	173.05	174.60	172.10	173.75	173.75	820
2026-08-19	173.05	174.80	172.00	173.85	173.85	72,443
2026-08-18	173.05	173.85	172.10	172.70	172.70	1,447
2026-08-17	174.50	174.50	172.60	172.68	172.68	7,852
2026-08-14	175.05	176.25	173.90	175.05	175.05	4,179
2026-08-13	177.00	177.00	174.75	175.45	175.45	3,386
2026-08-12	177.35	178.40	175.45	175.45	175.45	582
2026-08-11	179.00	179.00	178.10	178.90	178.90	788
2026-08-10	182.40	183.30	179.40	179.60	179.60	1,942
2026-08-07	183.35	184.45	182.10	184.40	184.40	1,390
2026-08-06	184.30	185.00	183.10	183.75	183.75	3,682
2026-08-05	182.60	186.90	178.30	185.65	185.65	2,274
2026-08-04	180.00	182.50	179.10	182.20	182.20	3,255
2026-08-03	180.60	182.50	180.00	181.30	181.30	1,691
2026-07-31	183.55	183.70	179.40	179.65	179.65	2,149
2026-07-30	183.05	184.40	181.40	183.85	183.85	3,821
2026-07-29	182.00	185.05	180.80	183.15	183.15	898

Page 1 of 5 · 254 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.