D’Ieteren NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	197.00	197.60	195.40	197.00	142.06	29,350
2024-03-12	193.95	197.80	193.60	197.60	142.49	20,922
2024-03-11	190.30	192.60	190.30	191.85	138.34	12,522
2024-03-08	191.70	192.40	188.40	191.05	137.77	6,791
2024-03-07	188.30	192.31	184.30	191.65	138.20	16,990
2024-03-06	181.05	188.01	179.00	187.15	134.95	63,953
2024-03-05	181.00	181.00	176.10	177.05	127.67	62,774
2024-03-04	180.50	181.01	178.90	180.00	129.80	35,897
2024-03-01	178.60	180.90	178.20	179.25	129.26	38,399
2024-02-29	176.70	178.41	176.70	177.25	127.82	12,606
2024-02-28	176.11	176.11	174.10	174.60	125.90	2,504
2024-02-27	178.10	178.32	176.40	176.80	127.49	14,066
2024-02-26	178.41	178.41	177.00	178.30	128.57	3,574
2024-02-23	177.15	178.90	176.50	178.90	129.01	4,220
2024-02-22	177.05	177.21	175.60	177.15	127.74	4,544
2024-02-21	174.70	176.30	174.70	175.65	126.66	4,124
2024-02-20	170.90	174.00	169.80	172.90	124.68	6,171
2024-02-19	172.30	172.50	170.30	170.70	123.09	4,160
2024-02-16	174.60	175.70	172.62	172.80	124.61	5,933
2024-02-15	176.60	177.30	174.07	174.90	126.12	5,104
2024-02-14	176.00	176.00	174.30	174.30	125.69	26,594
2024-02-13	181.70	181.70	175.75	176.00	126.91	20,152
2024-02-12	182.10	182.90	181.40	182.20	131.38	18,343
2024-02-09	180.70	181.91	180.10	180.60	130.23	6,706
2024-02-08	179.80	181.20	179.80	180.50	130.16	14,128
2024-02-07	177.65	180.00	177.40	180.00	129.80	91,821
2024-02-06	180.10	180.30	177.30	178.00	128.36	94,736
2024-02-05	181.05	181.50	178.60	178.90	129.01	26,326
2024-02-02	182.50	183.50	181.00	181.15	130.63	14,807
2024-02-01	185.60	185.60	177.70	182.40	131.53	15,579
2024-01-31	188.20	188.40	187.10	187.85	135.46	10,170
2024-01-30	188.20	188.80	187.50	187.85	135.46	10,406
2024-01-29	188.00	188.00	185.68	187.05	134.88	29,741
2024-01-26	185.75	188.00	185.17	188.00	135.57	87,380
2024-01-25	185.05	185.60	184.40	184.50	133.04	8,126
2024-01-24	183.70	184.80	183.70	183.85	132.57	81,259
2024-01-23	181.65	183.10	181.65	182.60	131.67	21,215
2024-01-22	180.20	182.60	180.20	182.60	131.67	10,154
2024-01-19	178.90	178.90	177.70	178.70	128.86	7,554
2024-01-18	175.20	177.90	175.20	177.05	127.67	6,812
2024-01-17	176.10	176.80	174.30	174.30	125.69	10,527
2024-01-16	177.50	177.50	175.20	177.45	127.96	31,471
2024-01-15	179.05	179.40	177.60	177.75	128.18	10,835
2024-01-12	175.50	178.50	175.50	178.40	128.64	20,702
2024-01-11	173.75	175.50	172.30	172.40	124.32	4,609
2024-01-10	171.90	174.32	171.90	172.60	124.46	7,854
2024-01-09	176.60	177.40	174.00	174.30	125.69	22,400
2024-01-08	172.50	175.00	171.60	174.40	125.76	38,033
2024-01-05	172.00	172.00	166.40	171.35	123.56	25,152
2024-01-04	174.20	175.30	171.70	172.80	124.61	12,249
2024-01-03	178.80	179.10	173.60	174.80	126.05	6,076
2024-01-02	179.05	180.60	177.90	179.05	129.11	18,964
2023-12-29	177.75	177.90	176.70	177.55	128.03	6,573
2023-12-28	178.30	179.00	177.40	177.75	128.18	4,505
2023-12-27	177.00	179.10	177.00	177.55	128.03	10,070
2023-12-22	175.65	176.00	174.50	175.45	126.52	52,990
2023-12-21	174.30	176.00	173.10	175.85	126.81	9,399
2023-12-20	174.60	175.60	172.90	175.15	126.30	14,107
2023-12-19	172.30	174.10	172.30	173.85	125.36	13,170
2023-12-18	172.10	172.10	169.70	170.10	122.66	12,075

← NewerPage 12 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.