D’Ieteren NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	178.40	178.90	176.40	178.50	127.10	9,101
2023-03-30	177.25	178.15	175.80	176.70	125.82	5,926
2023-03-29	174.30	175.90	173.00	174.80	124.47	93,245
2023-03-28	175.05	176.26	172.50	172.70	122.97	11,517
2023-03-27	171.45	175.50	170.80	173.35	123.43	49,874
2023-03-24	171.60	171.60	167.60	168.80	120.19	36,428
2023-03-23	172.10	172.10	170.00	171.45	122.08	9,991
2023-03-22	174.30	174.30	172.30	173.75	123.72	7,684
2023-03-21	174.80	174.80	173.10	174.50	124.25	8,090
2023-03-20	168.80	171.60	163.50	170.40	121.33	118,160
2023-03-17	170.75	170.75	165.90	167.75	119.45	19,551
2023-03-16	169.80	169.80	165.40	168.90	120.26	83,226
2023-03-15	172.40	172.40	166.00	168.30	119.84	20,908
2023-03-14	173.60	173.60	167.30	172.60	122.90	54,197
2023-03-13	175.60	175.60	168.20	168.30	119.84	24,395
2023-03-10	181.70	181.70	175.20	175.75	125.14	36,017
2023-03-09	192.30	192.30	180.50	184.20	131.16	67,388
2023-03-08	189.05	189.50	187.20	189.05	134.61	10,695
2023-03-07	191.50	192.80	188.70	188.90	134.50	93,629
2023-03-06	191.45	192.80	190.49	191.65	136.46	9,172
2023-03-03	186.90	190.50	186.90	189.85	135.18	28,267
2023-03-02	185.50	188.20	185.50	185.65	132.19	9,619
2023-03-01	184.60	188.30	184.60	185.75	132.26	8,289
2023-02-28	182.50	185.80	182.50	183.65	130.77	15,116
2023-02-27	182.10	185.20	182.10	185.05	131.76	27,197
2023-02-24	184.00	184.10	180.40	181.35	129.13	14,557
2023-02-23	183.45	185.60	183.45	183.45	130.62	8,330
2023-02-22	181.45	184.00	180.30	183.15	130.41	14,191
2023-02-21	183.05	184.70	181.00	181.55	129.27	6,890
2023-02-20	187.85	190.00	184.90	185.65	132.19	5,899
2023-02-17	185.45	188.00	184.40	186.90	133.08	12,013
2023-02-16	188.00	188.70	185.60	186.90	133.08	3,877
2023-02-15	184.30	187.90	184.30	187.15	133.26	6,794
2023-02-14	183.30	183.30	180.80	181.35	129.13	5,367
2023-02-13	179.10	183.70	179.10	182.90	130.23	51,143
2023-02-10	182.90	183.14	177.50	179.45	127.78	30,009
2023-02-09	181.05	184.50	181.05	182.70	130.09	10,043
2023-02-08	180.80	180.90	178.80	179.75	127.99	5,987
2023-02-07	180.50	180.70	179.00	179.75	127.99	9,265
2023-02-06	179.60	180.90	179.60	180.20	128.31	4,845
2023-02-03	177.00	181.80	177.00	181.45	129.20	12,693
2023-02-02	173.60	179.10	173.60	178.40	127.03	58,256
2023-02-01	175.05	176.00	172.00	172.00	122.47	50,410
2023-01-31	171.05	175.00	170.30	174.70	124.39	35,471
2023-01-30	172.80	173.03	171.00	172.50	122.83	9,540
2023-01-27	171.25	174.30	171.00	172.40	122.76	8,227
2023-01-26	171.15	172.40	170.70	172.20	122.61	12,728
2023-01-25	173.05	173.80	169.90	170.80	121.62	10,712
2023-01-24	173.85	174.20	171.50	174.20	124.04	12,909
2023-01-23	172.70	174.50	172.70	173.85	123.79	10,827
2023-01-20	172.70	173.70	170.30	170.40	121.33	32,103
2023-01-19	176.20	176.20	172.69	173.55	123.58	11,150
2023-01-18	176.50	178.70	175.00	177.15	126.14	53,575
2023-01-17	175.55	176.40	171.60	175.05	124.64	35,348
2023-01-16	175.55	177.00	174.80	174.90	124.54	6,748
2023-01-13	176.50	176.50	174.20	174.40	124.18	14,967
2023-01-12	180.00	180.20	174.70	177.35	126.28	15,579
2023-01-11	175.45	180.40	174.10	179.55	127.85	32,673
2023-01-10	182.70	182.70	175.10	176.20	125.46	133,881
2023-01-09	183.55	185.20	182.70	183.75	130.84	100,962

← NewerPage 16 of 22 · 1,269 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.