D’Ieteren NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	150.70	152.70	150.30	151.25	107.70	21,413
2022-10-10	150.00	153.40	149.10	152.10	108.30	15,511
2022-10-07	155.60	155.60	148.90	150.80	107.38	19,007
2022-10-06	155.65	157.10	154.70	156.80	111.65	25,415
2022-10-05	153.85	154.93	150.00	153.85	109.55	36,796
2022-10-04	149.35	153.80	149.30	152.60	108.66	13,464
2022-10-03	144.30	146.60	140.55	145.65	103.71	9,971
2022-09-30	139.40	145.30	139.40	145.15	103.35	14,033
2022-09-29	143.05	145.30	138.30	139.15	99.081	41,834
2022-09-28	142.20	145.00	141.70	144.40	102.82	35,744
2022-09-27	143.78	146.00	143.78	144.70	103.03	42,684
2022-09-26	138.50	143.90	137.90	143.15	101.93	155,847
2022-09-23	142.00	142.00	136.80	139.35	99.223	17,117
2022-09-22	145.85	145.90	141.80	142.30	101.32	16,480
2022-09-21	148.60	148.60	144.40	147.65	105.13	26,251
2022-09-20	153.55	154.30	148.80	149.45	106.41	18,839
2022-09-16	151.30	151.30	148.90	151.05	107.55	12,932
2022-09-15	158.40	158.40	152.70	152.90	108.87	46,239
2022-09-14	151.45	154.80	151.20	152.60	108.66	10,434
2022-09-13	158.00	159.00	152.00	152.70	108.73	19,524
2022-09-12	156.90	159.10	156.90	157.45	112.11	5,975
2022-09-09	155.85	157.70	155.50	156.20	111.22	16,635
2022-09-08	152.40	155.60	150.40	154.80	110.22	6,331
2022-09-07	151.05	153.20	149.50	151.65	107.98	13,852
2022-09-06	151.35	160.20	151.00	153.15	109.05	27,093
2022-09-05	147.40	147.40	142.10	143.85	102.43	93,459
2022-09-02	146.50	152.30	146.10	152.30	108.44	7,910
2022-09-01	148.10	148.10	146.40	146.90	104.60	9,199
2022-08-31	151.65	152.77	149.80	150.70	107.30	16,167
2022-08-30	155.05	156.30	151.40	151.55	107.91	5,156
2022-08-26	157.05	159.70	154.90	155.65	110.83	5,232
2022-08-25	159.50	159.50	157.20	158.90	113.14	8,439
2022-08-24	157.35	159.05	156.20	159.05	113.25	5,593
2022-08-23	159.05	160.00	157.00	158.00	112.50	10,150
2022-08-22	160.40	163.50	159.20	160.00	113.93	9,774
2022-08-19	165.80	165.80	161.45	161.45	114.96	8,789
2022-08-18	167.30	168.80	167.30	167.65	119.37	2,144
2022-08-17	166.80	168.60	166.10	167.05	118.95	4,652
2022-08-16	167.65	168.30	165.50	167.35	119.16	3,885
2022-08-15	165.00	167.50	165.00	167.25	119.09	2,910
2022-08-12	164.80	165.90	164.00	164.00	116.78	8,187
2022-08-11	165.05	165.30	163.00	164.40	117.06	8,205
2022-08-10	161.05	165.00	159.80	164.80	117.34	9,178
2022-08-09	162.40	162.40	159.10	160.10	114.00	9,317
2022-08-08	161.80	164.40	161.80	164.00	116.78	8,759
2022-08-05	166.60	169.20	158.80	159.55	113.61	12,867
2022-08-04	166.10	167.40	163.90	166.50	118.56	20,435
2022-08-03	158.00	166.80	158.00	165.35	117.74	59,843
2022-08-02	159.25	160.10	157.00	159.55	113.61	9,169
2022-08-01	159.45	160.30	158.60	160.20	114.07	4,715
2022-07-29	158.00	159.70	158.00	159.65	113.68	7,151
2022-07-28	156.00	157.90	153.70	157.55	112.18	7,443
2022-07-27	153.80	157.10	153.80	155.05	110.40	10,346
2022-07-26	153.90	153.90	152.20	153.35	109.19	4,066
2022-07-25	155.45	156.30	153.60	154.50	110.01	161,555
2022-07-22	154.30	155.10	153.00	154.50	110.01	3,434
2022-07-21	152.00	154.42	151.00	153.75	109.48	32,195
2022-07-20	151.55	152.40	149.60	150.90	107.45	6,324
2022-07-19	150.70	152.30	147.30	152.30	108.44	6,034
2022-07-18	149.90	151.90	149.90	150.30	107.02	56,395

← NewerPage 18 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.