D’Ieteren NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	183.90	183.90	181.70	182.30	179.59	961
2025-05-21	184.00	184.90	183.10	184.70	181.96	581
2025-05-20	183.25	184.40	182.60	183.65	180.92	3,239
2025-05-19	182.00	184.50	181.50	183.35	180.63	5,582
2025-05-16	179.85	183.30	179.30	182.20	179.49	42,850
2025-05-15	179.70	179.70	177.90	179.25	176.59	10,318
2025-05-14	185.05	188.30	175.40	177.25	174.62	103,703
2025-05-13	180.10	182.70	179.75	182.60	179.89	6,059
2025-05-12	181.75	184.60	179.80	181.35	178.66	17,151
2025-05-09	179.10	181.00	179.10	179.35	176.69	72,900
2025-05-08	179.80	181.50	179.80	180.80	178.11	5,217
2025-05-07	180.00	180.00	176.70	179.85	177.18	1,866
2025-05-06	180.50	181.90	178.80	181.55	178.85	11,051
2025-05-02	177.25	179.60	175.50	178.60	175.95	5,261
2025-05-01	174.50	174.50	174.50	174.50	171.91	0
2025-04-30	175.05	177.10	173.90	174.50	171.91	9,555
2025-04-29	173.50	175.90	173.50	175.35	172.74	4,365
2025-04-28	169.75	174.00	169.50	173.65	171.07	104,197
2025-04-25	169.05	170.00	166.40	169.15	166.64	1,200
2025-04-24	168.00	169.80	165.80	168.50	166.00	7,397
2025-04-23	166.80	170.30	165.10	169.85	167.33	4,157
2025-04-22	164.50	165.00	163.50	164.00	161.56	66,750
2025-04-17	163.85	164.20	162.20	164.10	161.66	87,810
2025-04-16	165.35	165.60	163.80	164.20	161.76	1,395
2025-04-15	164.80	167.50	164.20	166.70	164.22	6,486
2025-04-14	161.10	164.00	161.10	163.35	160.92	3,815
2025-04-11	155.70	159.65	155.70	159.25	156.88	3,941
2025-04-10	163.55	164.50	155.20	155.45	153.14	4,372
2025-04-09	152.60	152.60	149.00	150.30	148.07	471,839
2025-04-08	149.50	154.60	149.50	154.40	152.11	98,471
2025-04-07	141.45	152.70	141.20	147.75	145.55	5,329
2025-04-04	158.00	158.10	150.30	152.40	150.14	4,498
2025-04-03	159.25	161.10	158.66	159.05	156.69	187,462
2025-04-02	165.45	166.90	162.40	163.85	161.42	7,992
2025-04-01	160.80	165.00	160.80	164.00	161.56	2,066
2025-03-31	161.00	161.00	157.20	159.15	156.79	2,253
2025-03-28	164.10	166.10	163.00	163.25	160.82	1,541
2025-03-27	164.40	166.55	163.80	166.00	163.53	43,370
2025-03-26	170.20	170.20	165.90	166.00	163.53	9,109
2025-03-25	165.00	171.20	165.00	170.60	168.07	426,572
2025-03-24	164.50	165.00	162.40	164.80	162.35	1,438
2025-03-21	164.70	164.70	162.20	164.00	161.56	742
2025-03-20	164.90	165.50	161.80	164.60	162.15	27,539
2025-03-19	162.60	165.40	162.60	164.60	162.15	553,397
2025-03-18	162.50	164.00	161.70	163.65	161.22	8,452
2025-03-17	156.80	161.00	156.10	160.70	158.31	80,062
2025-03-14	152.00	155.30	152.00	154.00	151.71	8,495
2025-03-13	153.70	153.70	151.30	152.30	150.04	2,254
2025-03-12	152.20	154.00	150.60	154.00	151.71	5,060
2025-03-11	155.05	158.00	149.40	150.20	147.97	49,853
2025-03-10	159.05	161.40	154.90	155.55	153.24	62,007
2025-03-07	159.40	161.15	159.40	161.15	158.76	1,992
2025-03-06	160.50	162.70	160.50	162.40	159.99	2,531
2025-03-05	158.60	162.80	158.60	160.60	158.21	4,510
2025-03-04	160.60	160.60	152.00	155.25	152.94	6,236
2025-03-03	160.70	163.40	160.70	162.10	159.69	108,290
2025-02-28	160.80	160.80	159.00	160.40	158.02	183,747
2025-02-27	161.80	161.80	159.50	159.65	157.28	248,557
2025-02-26	164.60	164.80	162.00	163.15	160.73	3,064
2025-02-25	162.20	164.30	162.00	162.90	160.48	12,428

← NewerPage 7 of 22 · 1,262 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.