D’Ieteren NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	183.15	183.60	179.60	183.45	130.62	6,242
2023-01-05	187.05	187.40	181.50	182.50	129.95	49,213
2023-01-04	184.50	186.30	183.80	185.35	131.98	8,615
2023-01-03	181.85	184.60	180.80	183.65	130.77	37,691
2022-12-30	180.90	182.10	179.20	181.75	129.41	6,821
2022-12-29	178.79	181.50	178.79	180.20	128.31	3,191
2022-12-28	179.90	179.90	178.60	178.60	127.17	15,020
2022-12-23	176.60	178.60	176.60	177.25	126.21	5,951
2022-12-22	178.00	180.00	175.20	176.00	125.32	8,204
2022-12-21	178.30	179.50	175.50	178.30	126.96	6,514
2022-12-20	174.00	177.70	173.59	176.80	125.89	20,672
2022-12-19	175.10	176.70	175.10	175.85	125.21	7,829
2022-12-16	179.00	179.00	173.40	174.60	124.32	70,518
2022-12-15	183.00	183.00	179.20	179.35	127.70	24,627
2022-12-14	183.05	183.26	180.10	182.90	130.23	9,433
2022-12-13	180.70	184.30	179.20	182.40	129.88	19,996
2022-12-12	180.50	181.20	180.30	180.40	128.45	10,731
2022-12-09	179.61	181.44	179.61	180.30	128.38	25,462
2022-12-08	178.30	181.30	178.30	179.75	127.99	10,420
2022-12-07	178.40	179.90	178.10	179.05	127.49	6,522
2022-12-06	179.15	180.80	178.30	180.00	128.17	19,022
2022-12-05	180.20	180.90	178.90	180.00	128.17	18,894
2022-12-02	181.45	183.00	179.00	180.70	128.67	8,621
2022-12-01	181.75	183.20	180.20	181.75	129.41	3,863
2022-11-30	179.20	181.10	179.20	180.70	128.67	130,134
2022-11-29	180.50	181.00	177.75	177.75	126.57	14,078
2022-11-28	180.30	182.00	179.70	180.90	128.81	8,970
2022-11-25	179.85	181.90	179.50	181.25	129.06	11,109
2022-11-24	181.55	182.00	179.60	180.00	128.17	17,281
2022-11-23	177.45	181.20	176.40	180.30	128.38	119,002
2022-11-22	173.05	177.50	172.80	176.50	125.68	10,390
2022-11-21	174.30	176.70	173.30	174.90	124.54	24,532
2022-11-18	170.00	174.30	169.30	173.05	123.22	12,471
2022-11-17	168.00	170.00	167.70	170.00	121.05	8,838
2022-11-16	170.50	171.70	164.60	166.20	118.34	15,184
2022-11-15	172.70	175.30	171.00	172.70	122.97	48,308
2022-11-14	171.20	174.20	171.20	172.00	122.47	7,801
2022-11-11	172.70	174.60	171.40	171.45	122.08	9,588
2022-11-10	166.90	171.90	165.00	171.65	122.22	5,961
2022-11-09	166.90	168.30	164.50	167.55	119.30	58,081
2022-11-08	166.10	167.50	165.60	167.15	119.02	19,948
2022-11-07	165.05	169.90	164.20	167.25	119.09	5,281
2022-11-04	163.10	167.10	163.10	164.70	117.27	14,039
2022-11-03	165.75	167.40	162.00	162.20	115.49	17,322
2022-11-02	166.70	168.30	166.70	167.55	119.30	8,741
2022-11-01	166.20	171.80	166.20	166.90	118.84	8,712
2022-10-31	168.10	169.70	167.80	168.80	120.19	5,854
2022-10-28	166.00	168.90	164.70	167.85	119.52	8,055
2022-10-27	164.50	168.20	164.20	167.25	119.09	7,279
2022-10-26	164.60	167.00	164.00	166.40	118.48	10,706
2022-10-25	160.20	165.10	159.80	164.10	116.85	12,588
2022-10-24	156.90	160.10	156.40	159.75	113.75	12,875
2022-10-21	157.00	157.00	153.20	155.35	110.62	17,281
2022-10-20	158.40	158.90	156.70	158.60	112.93	8,147
2022-10-19	160.80	160.80	157.40	158.10	112.57	50,059
2022-10-18	158.12	160.50	158.12	158.90	113.14	17,723
2022-10-17	153.75	156.10	150.00	156.00	111.08	12,529
2022-10-14	152.60	154.30	149.60	150.00	106.81	10,919
2022-10-13	149.05	150.70	142.50	149.45	106.41	78,645
2022-10-12	150.30	151.20	149.00	149.75	106.63	9,685

← NewerPage 17 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.