D’Ieteren NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	161.20	161.20	159.71	159.85	115.27	140,436
2023-09-21	161.05	161.60	160.40	160.70	115.88	168,232
2023-09-20	160.60	163.00	159.60	162.10	116.89	17,594
2023-09-19	161.15	161.50	158.80	160.30	115.59	15,993
2023-09-18	164.20	164.40	158.90	159.85	115.27	7,590
2023-09-15	163.05	165.60	162.30	164.50	118.62	15,866
2023-09-14	162.80	163.10	160.30	162.30	117.03	13,505
2023-09-13	161.15	163.40	160.90	161.75	116.64	81,539
2023-09-12	162.40	162.83	160.40	160.40	115.66	35,416
2023-09-11	158.50	162.70	154.70	162.30	117.03	21,633
2023-09-08	164.00	165.60	154.30	158.00	113.93	24,735
2023-09-07	155.60	155.60	153.30	154.40	111.34	308,075
2023-09-06	154.00	156.80	154.00	156.10	112.56	7,541
2023-09-05	151.50	154.30	151.50	154.00	111.05	6,165
2023-09-04	150.90	151.20	149.50	149.55	107.84	14,594
2023-09-01	150.60	150.60	149.10	149.35	107.70	10,673
2023-08-31	151.85	151.85	151.85	151.85	109.50	146,761
2023-08-30	154.00	154.00	152.00	152.60	110.04	3,264
2023-08-29	153.75	154.80	152.10	153.65	110.80	78,627
2023-08-25	152.10	152.10	150.80	151.15	108.99	1,839
2023-08-24	151.55	153.00	151.20	151.25	109.07	3,076
2023-08-23	153.40	153.40	150.50	150.50	108.53	168,640
2023-08-22	148.50	153.00	148.50	152.10	109.68	15,359
2023-08-21	148.90	149.70	147.50	148.10	106.80	6,734
2023-08-18	149.80	149.80	148.20	148.50	107.08	5,982
2023-08-17	152.70	152.70	150.30	151.55	109.28	7,012
2023-08-16	156.60	156.60	153.90	154.70	111.55	9,528
2023-08-15	157.90	157.90	156.00	156.30	112.71	5,092
2023-08-14	159.05	159.90	157.50	158.90	114.58	3,754
2023-08-11	161.75	162.50	158.80	159.05	114.69	19,301
2023-08-10	162.50	162.50	162.50	162.50	117.18	17,792
2023-08-09	161.15	161.60	160.19	161.05	116.13	57,479
2023-08-08	159.85	162.10	158.80	159.25	114.84	2,145
2023-08-07	159.49	161.20	159.49	160.40	115.66	6,578
2023-08-04	158.30	160.90	157.48	160.90	116.03	8,608
2023-08-03	154.60	158.10	154.10	157.45	113.54	98,126
2023-08-02	156.20	156.50	154.50	154.70	111.55	2,730
2023-08-01	158.10	158.10	156.10	157.65	113.68	3,890
2023-07-31	159.26	159.26	158.60	158.90	114.58	3,118
2023-07-28	159.05	160.00	157.50	159.05	114.69	5,851
2023-07-27	157.75	159.60	157.70	159.45	114.98	36,418
2023-07-26	157.05	157.20	156.00	156.50	112.85	124,763
2023-07-25	157.00	158.90	157.00	157.35	113.47	3,840
2023-07-24	157.05	157.30	155.60	155.65	112.24	2,943
2023-07-21	157.70	157.70	156.80	156.90	113.14	2,587
2023-07-20	157.10	158.60	157.10	157.35	113.47	2,720
2023-07-19	156.10	157.70	156.10	156.90	113.14	4,000
2023-07-18	156.90	157.20	154.90	155.85	112.38	7,682
2023-07-17	157.70	157.70	156.40	156.70	113.00	10,851
2023-07-14	160.10	160.10	158.70	158.80	114.51	3,671
2023-07-13	160.80	162.50	160.60	161.05	116.13	5,248
2023-07-12	156.60	160.70	156.40	160.00	115.38	5,684
2023-07-11	156.90	157.90	156.20	156.30	112.71	2,127
2023-07-10	156.90	156.90	154.10	156.60	112.92	63,101
2023-07-07	156.80	156.80	155.60	156.20	112.64	3,766
2023-07-06	159.30	159.30	156.90	157.05	113.25	6,510
2023-07-05	161.20	161.20	159.20	159.55	115.05	301,190
2023-07-04	161.35	162.20	160.90	161.65	116.57	196,107
2023-07-03	162.80	162.80	160.20	160.90	116.03	31,488
2023-06-30	160.40	163.50	159.70	162.30	117.03	5,721

← NewerPage 14 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.