D’Ieteren NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	143.10	149.70	143.10	148.80	105.95	16,294
2022-07-14	144.20	145.20	140.39	141.75	100.93	173,923
2022-07-13	147.15	147.80	143.60	144.50	102.89	14,420
2022-07-12	145.70	149.50	145.70	147.25	104.85	6,059
2022-07-11	146.40	146.90	144.60	146.50	104.31	4,593
2022-07-08	144.00	146.40	143.80	145.55	103.64	9,585
2022-07-07	142.00	146.00	142.00	144.30	102.75	15,684
2022-07-06	135.50	138.50	135.50	137.35	97.799	14,287
2022-07-05	136.60	138.90	131.60	134.70	95.912	7,004
2022-07-04	139.45	141.30	135.90	136.80	97.408	7,338
2022-07-01	138.10	139.32	136.50	137.65	98.013	12,360
2022-06-30	139.60	139.60	136.10	138.50	98.618	24,108
2022-06-29	138.00	141.90	138.00	139.25	99.152	16,925
2022-06-28	139.25	141.40	137.50	137.65	98.013	4,955
2022-06-27	138.70	138.70	136.70	138.50	98.618	9,875
2022-06-24	133.05	135.31	132.70	134.10	95.485	4,536
2022-06-23	134.00	134.00	131.20	132.60	94.417	11,562
2022-06-22	135.05	136.00	132.00	134.20	95.556	19,724
2022-06-21	136.90	137.40	135.50	137.15	97.657	7,058
2022-06-20	137.75	140.70	136.40	136.70	97.336	3,525
2022-06-17	136.50	139.60	135.70	136.50	97.194	11,988
2022-06-16	142.80	142.80	136.20	137.35	97.799	8,859
2022-06-15	142.80	144.10	140.60	143.35	102.07	13,174
2022-06-14	140.20	143.90	139.50	140.50	100.04	7,327
2022-06-13	146.00	146.10	141.10	141.35	100.65	21,250
2022-06-10	153.05	153.70	145.80	148.00	105.38	11,919
2022-06-09	155.45	156.30	153.60	156.10	111.15	12,196
2022-06-08	156.20	157.20	151.10	152.50	108.59	16,064
2022-06-07	154.30	156.40	152.10	156.20	111.22	17,676
2022-06-06	159.05	159.30	156.00	156.00	110.03	21,080
2022-06-01	147.05	151.40	145.50	148.90	105.02	37,733
2022-05-31	151.35	154.70	145.30	146.30	103.19	157,071
2022-05-30	157.65	161.10	150.20	150.70	106.29	184,093
2022-05-27	156.00	157.50	154.30	156.50	110.38	178,665
2022-05-26	152.50	155.70	150.80	154.70	109.12	209,330
2022-05-25	151.15	153.70	148.60	153.35	108.16	185,066
2022-05-24	153.45	153.80	149.90	150.50	106.15	453,244
2022-05-23	157.45	159.60	153.50	155.25	109.50	189,689
2022-05-20	155.05	161.40	154.20	154.40	108.90	244,572
2022-05-19	152.00	154.60	150.20	153.85	108.52	177,878
2022-05-18	158.00	158.40	152.90	152.90	107.85	19,865
2022-05-17	157.05	157.30	155.50	156.60	110.46	10,654
2022-05-16	154.00	156.40	152.70	155.35	109.57	132,090
2022-05-13	149.40	154.70	149.40	152.30	107.42	20,723
2022-05-12	145.15	147.20	140.30	146.70	103.47	40,929
2022-05-11	146.80	148.90	145.60	147.45	104.00	134,571
2022-05-10	144.30	148.20	144.30	144.80	102.13	63,727
2022-05-09	148.10	148.10	142.40	143.25	101.04	94,900
2022-05-06	150.20	150.20	146.74	148.70	104.88	245,608
2022-05-05	160.00	161.62	150.30	151.15	106.61	112,723
2022-05-04	157.55	158.30	155.90	157.15	110.84	88,307
2022-05-03	154.20	158.90	153.90	156.00	110.03	181,954
2022-04-29	158.50	161.40	151.00	156.00	110.03	45,713
2022-04-28	152.50	156.40	152.50	155.75	109.86	129,512
2022-04-27	146.00	151.30	145.70	150.00	105.80	143,204
2022-04-26	150.00	151.30	147.00	147.35	103.93	201,963
2022-04-25	150.50	152.00	147.70	148.50	104.74	61,597
2022-04-22	153.45	154.10	151.10	151.25	106.68	50,096
2022-04-21	154.10	156.00	152.20	154.60	109.04	84,882
2022-04-20	151.25	153.70	149.60	153.25	108.09	18,739

← NewerPage 19 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.