D’Ieteren NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	147.15	150.10	142.80	149.45	105.41	53,246
2022-04-14	141.15	143.90	140.80	143.35	101.11	26,334
2022-04-13	140.50	140.50	137.70	139.25	98.218	127,265
2022-04-12	141.80	141.80	139.30	139.45	98.359	53,343
2022-04-11	144.80	144.80	142.70	143.05	100.90	26,157
2022-04-08	151.50	151.50	145.60	146.90	103.61	77,984
2022-04-07	155.15	155.20	150.10	150.70	106.29	62,163
2022-04-06	160.40	160.70	150.00	151.85	107.10	140,135
2022-04-05	158.90	161.40	158.90	161.05	113.59	23,673
2022-04-04	158.50	158.70	155.10	157.85	111.34	18,930
2022-04-01	154.00	157.70	152.70	157.55	111.13	96,134
2022-03-31	155.70	155.70	152.30	154.00	108.62	107,232
2022-03-30	158.30	158.60	154.90	156.90	110.67	23,092
2022-03-29	152.50	158.40	152.00	156.80	110.60	98,639
2022-03-28	147.75	151.80	147.70	150.60	106.22	48,754
2022-03-25	145.05	147.20	142.88	146.90	103.61	69,807
2022-03-24	142.00	142.00	138.70	141.65	99.910	46,360
2022-03-23	140.80	140.80	137.60	138.80	97.900	29,620
2022-03-22	135.05	140.10	134.40	139.55	98.429	43,607
2022-03-21	134.70	134.70	130.30	133.75	94.338	26,102
2022-03-18	133.90	133.90	131.70	132.10	93.175	61,293
2022-03-17	129.80	132.70	129.80	132.30	93.316	27,487
2022-03-16	125.65	129.20	123.50	129.05	91.023	106,290
2022-03-15	121.25	121.90	118.00	121.15	85.451	24,869
2022-03-14	120.00	120.70	118.30	120.10	84.711	34,757
2022-03-11	120.60	120.60	117.20	117.75	83.053	38,902
2022-03-10	121.55	125.00	118.50	118.50	83.582	75,119
2022-03-09	130.50	130.50	113.00	117.35	82.771	188,409
2022-03-08	133.25	136.90	132.10	133.35	94.056	26,900
2022-03-07	126.10	135.90	121.60	134.10	94.585	30,581
2022-03-04	136.80	136.80	131.00	131.75	92.928	31,169
2022-03-03	144.00	145.70	138.90	139.55	98.429	14,395
2022-03-02	140.60	143.10	140.10	142.70	100.65	22,357
2022-03-01	145.05	145.10	140.60	140.70	99.240	12,750
2022-02-28	141.85	145.20	138.40	144.80	102.13	15,891
2022-02-25	142.50	144.70	140.80	143.65	101.32	18,227
2022-02-24	135.55	141.30	134.60	139.15	98.147	20,869
2022-02-23	145.05	147.70	142.70	143.25	101.04	15,663
2022-02-22	138.10	145.20	137.20	144.60	101.99	31,502
2022-02-21	144.80	144.90	139.10	141.75	99.981	52,927
2022-02-18	148.70	148.70	144.70	145.25	102.45	30,447
2022-02-17	151.05	152.50	148.10	148.30	104.60	88,055
2022-02-16	151.85	153.20	150.10	150.20	105.94	13,801
2022-02-15	149.50	151.10	149.50	150.90	106.43	24,296
2022-02-14	148.20	148.20	144.60	147.65	104.14	38,538
2022-02-11	151.75	152.30	150.70	151.85	107.10	30,748
2022-02-10	155.40	155.40	150.40	151.75	107.03	24,969
2022-02-09	151.20	154.10	151.20	153.15	108.02	38,599
2022-02-08	151.20	151.20	145.90	146.60	103.40	23,699
2022-02-07	154.90	155.10	150.20	151.45	106.82	16,521
2022-02-04	155.35	156.10	153.00	154.50	108.97	7,852
2022-02-03	161.65	161.80	155.50	156.10	110.10	76,551
2022-02-02	161.60	164.00	161.60	163.35	115.22	8,688
2022-02-01	155.90	160.90	155.90	160.70	113.35	11,232
2022-01-31	152.60	154.30	152.60	153.15	108.02	15,466
2022-01-28	151.70	151.70	148.70	149.45	105.41	50,852
2022-01-27	148.90	153.00	148.20	152.70	107.70	28,752
2022-01-26	148.90	152.00	148.90	151.75	107.03	13,220
2022-01-25	147.20	150.40	147.20	148.30	104.60	32,093
2022-01-24	156.90	156.90	144.30	145.65	102.73	31,729

← NewerPage 20 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.