D’Ieteren NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	160.80	161.20	159.10	159.85	115.27	5,360
2023-06-28	158.10	160.00	157.80	159.75	115.20	11,356
2023-06-27	157.50	157.50	155.00	157.05	113.25	140,631
2023-06-26	159.00	159.00	156.50	156.50	112.85	428,723
2023-06-23	159.60	159.60	156.50	157.85	113.83	6,687
2023-06-22	160.00	160.80	158.90	160.00	115.38	6,928
2023-06-21	161.90	161.90	160.60	161.05	116.13	12,425
2023-06-20	164.80	165.40	162.10	162.20	116.96	80,659
2023-06-19	168.40	168.40	163.70	163.75	118.08	34,778
2023-06-16	172.40	173.60	169.22	170.40	122.88	138,617
2023-06-15	172.90	172.90	169.54	171.35	123.56	20,615
2023-06-14	172.60	174.70	172.60	172.70	124.53	41,769
2023-06-13	173.55	174.80	171.00	171.75	123.85	248,119
2023-06-12	172.10	174.40	172.10	172.90	124.68	7,529
2023-06-09	170.10	171.80	170.10	170.50	122.95	6,385
2023-06-08	167.15	171.10	166.80	169.15	121.97	294,892
2023-06-07	167.90	167.90	165.30	166.90	120.35	109,204
2023-06-06	165.05	167.10	164.20	166.80	120.28	10,841
2023-06-05	168.00	169.60	167.15	167.15	119.02	116,213
2023-06-02	163.05	167.60	162.80	167.35	119.16	20,532
2023-06-01	161.65	163.30	160.70	162.20	115.49	247,016
2023-05-31	162.50	163.70	159.90	160.90	114.57	285,994
2023-05-30	165.25	167.00	163.65	163.65	116.53	226,067
2023-05-26	165.65	165.90	162.00	164.90	117.42	11,111
2023-05-25	162.30	165.70	161.00	164.70	117.27	21,717
2023-05-24	163.20	163.20	157.70	159.05	113.25	11,374
2023-05-23	166.00	167.10	164.90	164.90	117.42	12,426
2023-05-22	168.50	169.60	165.60	166.70	118.70	15,004
2023-05-19	168.00	169.15	167.80	169.15	120.44	11,558
2023-05-18	165.45	168.03	164.60	167.55	119.30	11,046
2023-05-17	164.40	165.40	164.30	165.15	117.59	4,557
2023-05-16	166.60	167.10	163.70	165.05	117.52	12,520
2023-05-15	165.25	166.40	164.50	165.85	118.09	5,295
2023-05-12	166.30	166.30	164.60	164.90	117.42	8,784
2023-05-11	166.00	167.60	165.90	166.50	118.56	11,957
2023-05-10	167.85	168.20	164.80	167.35	119.16	49,891
2023-05-09	168.80	168.90	165.80	167.25	119.09	43,468
2023-05-05	169.45	170.50	168.60	169.35	120.58	12,609
2023-05-04	170.30	170.30	167.21	167.75	119.45	31,038
2023-05-03	168.30	170.60	168.30	169.45	120.66	33,216
2023-05-02	171.00	171.00	166.70	167.25	119.09	152,815
2023-04-28	168.40	170.70	168.10	169.85	120.94	5,525
2023-04-27	168.20	170.40	167.50	168.00	119.62	8,096
2023-04-26	168.80	168.80	165.88	168.50	119.98	16,495
2023-04-25	171.15	172.00	169.70	170.10	121.12	33,535
2023-04-24	168.80	172.50	168.00	171.35	122.01	48,969
2023-04-21	167.55	169.50	166.40	169.15	120.44	13,435
2023-04-20	171.70	171.70	167.10	168.00	119.62	30,347
2023-04-19	171.45	172.90	170.70	172.30	122.69	12,549
2023-04-18	171.10	173.30	171.10	171.35	122.01	6,728
2023-04-17	173.05	174.50	171.40	172.20	122.61	80,576
2023-04-14	174.00	174.00	171.00	171.15	121.87	25,833
2023-04-13	173.05	175.00	172.70	173.65	123.65	13,059
2023-04-12	172.70	174.50	172.60	172.60	122.90	6,599
2023-04-11	172.00	174.40	171.50	172.90	123.11	6,046
2023-04-06	172.20	173.00	170.60	172.90	123.11	5,993
2023-04-05	176.80	176.80	171.50	172.00	122.47	11,345
2023-04-04	179.45	180.10	176.80	177.15	126.14	57,914
2023-04-03	179.10	179.10	176.80	178.40	127.03	11,769
2023-03-31	178.40	178.90	176.40	178.50	127.10	9,101

← NewerPage 15 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.