D’Ieteren NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	160.30	160.30	157.40	159.35	112.39	12,853
2022-01-20	161.30	163.40	161.30	162.30	114.48	29,531
2022-01-19	162.50	162.70	158.60	160.50	113.21	20,133
2022-01-18	164.30	164.50	162.30	163.85	115.57	21,064
2022-01-17	162.80	165.10	161.99	164.60	116.10	10,069
2022-01-14	161.75	164.10	161.68	162.20	114.41	11,991
2022-01-13	163.65	164.40	162.50	163.05	115.00	18,071
2022-01-12	161.45	164.30	160.40	163.05	115.00	16,127
2022-01-11	157.00	160.80	157.00	158.90	112.08	25,795
2022-01-10	165.30	165.30	154.80	155.05	109.36	17,392
2022-01-07	167.90	167.90	166.10	166.90	117.72	11,037
2022-01-06	173.80	173.80	167.00	168.00	118.50	13,776
2022-01-05	176.00	176.61	174.50	176.50	124.49	15,015
2022-01-04	172.00	175.70	171.50	174.90	123.36	13,777
2021-12-31	171.40	171.40	170.40	170.40	120.19	2,114
2021-12-30	171.15	172.90	170.10	170.20	120.05	5,471
2021-12-29	169.78	172.40	169.78	170.40	120.19	19,815
2021-12-24	165.80	166.90	165.80	166.10	117.16	621
2021-12-23	164.70	164.70	162.20	164.30	115.89	5,398
2021-12-22	161.05	164.79	159.50	164.60	116.10	5,288
2021-12-21	163.25	164.80	161.20	161.65	114.02	17,133
2021-12-20	154.00	162.20	153.30	159.25	112.32	12,912
2021-12-17	167.65	169.80	154.40	157.65	111.20	155,989
2021-12-16	176.80	176.80	168.70	169.65	119.66	15,829
2021-12-15	176.00	177.90	175.60	176.10	124.21	11,671
2021-12-14	178.00	179.00	174.57	175.85	124.03	7,163
2021-12-13	175.25	179.60	175.20	175.25	123.61	24,194
2021-12-10	173.60	176.40	173.60	175.75	123.96	7,383
2021-12-09	171.94	174.70	171.94	173.45	122.34	12,003
2021-12-08	168.30	171.90	167.90	170.60	120.33	23,777
2021-12-07	161.80	168.29	161.80	168.00	118.50	45,594
2021-12-06	161.69	163.10	161.69	162.50	114.62	7,741
2021-12-03	162.00	164.00	161.25	161.25	113.74	7,234
2021-12-02	161.65	162.50	160.90	162.50	114.62	4,550
2021-12-01	161.45	162.90	160.70	162.90	114.90	4,957
2021-11-30	162.00	163.00	159.40	161.75	114.09	24,967
2021-11-29	160.40	163.80	160.40	163.35	115.22	21,087
2021-11-26	157.65	159.60	156.90	158.80	112.01	6,533
2021-11-25	163.30	166.10	163.30	165.15	116.49	9,829
2021-11-24	160.50	161.70	159.50	161.25	113.74	6,632
2021-11-23	164.70	169.00	160.10	160.40	113.14	12,399
2021-11-22	164.10	166.20	164.10	165.25	116.56	4,740
2021-11-19	161.15	162.70	161.10	161.75	114.09	20,716
2021-11-18	161.80	163.10	161.80	163.05	115.00	3,137
2021-11-17	161.75	163.50	161.00	161.35	113.81	9,269
2021-11-16	161.05	162.30	160.00	161.65	114.02	1,587
2021-11-15	158.60	162.20	158.50	160.70	113.35	4,609
2021-11-12	157.10	159.50	157.10	158.30	111.65	7,674
2021-11-11	155.60	157.20	155.60	156.40	110.31	6,774
2021-11-10	154.40	156.10	152.80	155.05	109.36	149,485
2021-11-09	154.00	154.29	152.60	153.85	108.52	4,199
2021-11-08	154.60	155.00	153.10	154.30	108.83	6,124
2021-11-05	151.82	154.00	151.82	153.35	108.16	6,639
2021-11-04	151.05	151.50	149.60	151.15	106.61	6,129
2021-11-03	150.00	152.20	149.80	150.50	106.15	7,206
2021-11-02	151.45	152.20	150.49	151.05	106.54	3,205
2021-11-01	150.30	153.00	150.30	151.15	106.61	3,253
2021-10-29	151.05	151.30	148.60	149.35	105.34	5,859
2021-10-28	149.50	152.60	149.50	152.10	107.28	2,607
2021-10-27	149.35	149.70	148.10	148.40	104.67	8,086

← NewerPage 21 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.