D’Ieteren NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	170.00	173.20	170.00	170.70	123.09	20,687
2023-12-14	167.05	171.40	166.60	170.30	122.80	68,030
2023-12-13	163.59	166.10	163.59	165.65	119.45	9,069
2023-12-12	163.45	165.20	163.08	163.85	118.15	14,181
2023-12-11	161.85	163.43	160.40	162.00	116.82	11,013
2023-12-08	158.10	161.65	158.10	161.65	116.57	8,707
2023-12-07	158.02	158.02	155.90	157.55	113.61	12,183
2023-12-06	159.75	159.80	158.30	159.35	114.91	44,154
2023-12-05	157.15	159.50	157.00	158.30	114.15	87,000
2023-12-04	156.90	158.20	156.80	156.80	113.07	4,525
2023-12-01	156.81	156.81	155.70	155.75	112.31	5,380
2023-11-30	156.60	157.40	154.20	156.30	112.71	26,776
2023-11-29	156.80	157.80	156.80	157.05	113.25	8,136
2023-11-28	156.20	157.00	153.90	156.80	113.07	141,577
2023-11-27	157.55	157.80	155.20	155.55	112.17	6,975
2023-11-24	157.70	157.70	155.80	156.10	112.56	5,966
2023-11-23	157.25	158.70	157.20	158.70	114.44	6,331
2023-11-22	156.70	158.40	156.70	157.65	113.68	5,997
2023-11-21	157.05	158.40	155.55	155.55	112.17	5,814
2023-11-20	156.60	158.10	156.50	157.85	113.83	56,151
2023-11-17	154.66	156.80	154.66	155.85	112.38	8,098
2023-11-16	155.75	156.50	153.80	153.85	110.94	24,142
2023-11-15	155.50	157.80	155.50	156.00	112.49	12,669
2023-11-14	150.80	154.90	150.70	154.80	111.63	9,486
2023-11-13	151.45	152.30	149.30	150.60	108.60	19,046
2023-11-10	152.90	152.90	150.80	152.00	109.61	6,487
2023-11-09	151.75	153.90	150.70	153.25	110.51	30,737
2023-11-08	145.35	152.10	145.30	151.55	109.28	14,712
2023-11-07	144.30	145.80	144.10	145.15	104.67	2,026
2023-11-06	148.30	148.30	143.40	144.20	103.98	11,945
2023-11-03	147.05	149.10	141.99	148.30	106.94	36,064
2023-11-02	141.55	147.00	140.98	145.55	104.96	35,050
2023-11-01	141.05	141.40	140.09	141.05	101.71	22,530
2023-10-31	137.90	141.60	137.90	140.50	101.31	102,716
2023-10-30	137.45	138.50	136.70	136.70	98.575	3,212
2023-10-27	139.10	139.10	136.10	137.35	99.043	8,714
2023-10-26	136.20	139.50	134.70	138.90	100.16	8,952
2023-10-25	140.70	140.70	137.50	138.70	100.02	49,651
2023-10-24	139.45	141.80	138.10	141.05	101.71	95,206
2023-10-23	141.70	141.70	138.30	139.65	100.70	7,871
2023-10-20	146.00	146.00	141.49	142.20	102.54	14,217
2023-10-19	151.75	152.40	147.99	152.40	109.90	7,168
2023-10-18	153.80	153.80	151.59	152.40	109.90	5,899
2023-10-17	155.45	155.70	153.60	154.60	111.48	3,975
2023-10-16	154.00	154.70	151.10	154.10	111.12	5,247
2023-10-13	158.70	158.70	153.59	153.65	110.80	6,217
2023-10-12	159.45	160.60	158.29	158.30	114.15	3,381
2023-10-11	158.80	159.00	157.80	158.90	114.58	3,380
2023-10-10	157.70	159.30	157.70	158.60	114.37	4,315
2023-10-09	155.85	156.20	153.80	155.15	111.88	91,668
2023-10-06	156.00	157.40	154.80	156.60	112.92	4,944
2023-10-05	154.80	156.30	153.60	155.85	112.38	5,758
2023-10-04	154.50	154.70	152.30	154.20	111.19	6,032
2023-10-03	156.60	157.50	154.50	154.80	111.63	303,612
2023-10-02	160.30	160.60	156.50	157.25	113.39	76,200
2023-09-29	159.88	161.50	159.88	160.70	115.88	16,995
2023-09-28	157.35	158.99	156.60	158.00	113.93	15,719
2023-09-27	157.55	158.40	157.19	158.20	114.08	5,039
2023-09-26	156.60	157.70	155.00	157.55	113.61	7,038
2023-09-25	159.20	159.20	156.20	156.40	112.78	7,559

← NewerPage 13 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.