D’Ieteren NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	199.05	202.40	198.60	201.60	147.27	3,992
2024-11-26	198.75	200.00	198.10	200.00	146.10	196,303
2024-11-25	204.80	206.60	198.30	199.25	145.55	227,806
2024-11-22	198.50	204.50	198.50	204.20	149.17	6,213
2024-11-21	192.80	196.80	191.10	195.50	142.81	48,183
2024-11-20	192.85	196.40	192.85	192.85	140.88	53,186
2024-11-19	196.60	197.40	192.00	192.85	140.88	71,244
2024-11-18	197.95	198.90	196.80	197.00	143.91	2,249
2024-11-15	198.75	200.60	197.90	198.90	145.30	2,898
2024-11-14	195.20	199.90	195.20	198.70	145.15	183,269
2024-11-13	196.30	196.30	194.50	195.45	142.78	5,761
2024-11-12	198.55	199.60	196.90	197.35	144.16	2,772
2024-11-11	199.05	201.20	198.80	199.50	145.73	2,097
2024-11-08	199.85	201.40	199.70	200.80	146.68	1,615
2024-11-07	200.00	202.40	200.00	201.00	146.83	60,870
2024-11-06	198.80	202.00	198.80	200.05	146.14	144,522
2024-11-05	200.20	201.60	200.20	200.80	146.68	1,381
2024-11-04	200.00	201.90	199.10	200.05	146.14	44,829
2024-11-01	199.05	202.20	198.90	202.10	147.63	71,893
2024-10-31	194.55	201.80	193.90	196.80	143.76	9,046
2024-10-30	190.50	190.50	188.70	188.90	137.99	1,389
2024-10-29	190.50	192.40	190.50	191.45	139.85	1,929
2024-10-28	190.75	191.70	188.50	190.55	139.20	1,461
2024-10-25	188.00	190.60	188.00	189.55	138.47	11,954
2024-10-24	188.20	189.80	188.20	188.20	137.48	1,664
2024-10-23	191.10	191.10	187.70	188.00	137.33	3,414
2024-10-22	193.80	193.80	192.40	192.40	140.55	108,672
2024-10-21	195.05	196.00	194.00	194.15	141.83	1,419
2024-10-18	194.90	196.70	194.90	195.30	142.67	1,886
2024-10-17	197.00	197.70	194.60	196.00	143.18	79,406
2024-10-16	195.05	196.70	194.75	196.00	143.18	3,196
2024-10-15	196.00	196.10	192.60	194.35	141.97	18,041
2024-10-14	192.80	195.10	192.80	194.55	142.12	33,564
2024-10-11	192.45	194.10	191.20	192.85	140.88	6,384
2024-10-10	191.70	193.70	191.70	193.55	141.39	19,884
2024-10-09	189.05	191.90	188.30	191.10	139.60	5,974
2024-10-08	190.00	190.30	189.20	190.10	138.87	5,058
2024-10-07	191.70	193.40	191.70	193.20	141.13	2,754
2024-10-04	190.70	193.60	190.70	192.00	140.26	3,002
2024-10-03	188.60	190.90	187.80	189.65	138.54	5,108
2024-10-02	191.05	193.00	190.00	190.30	139.01	4,373
2024-10-01	191.70	194.00	189.80	193.55	141.39	109,879
2024-09-30	196.50	196.50	189.90	192.25	140.44	39,223
2024-09-27	192.65	197.85	192.65	197.35	144.16	10,545
2024-09-26	193.55	194.60	191.60	192.40	140.55	4,361
2024-09-25	190.55	192.50	190.50	192.00	140.26	4,281
2024-09-24	189.05	192.20	187.90	191.25	139.71	8,194
2024-09-23	188.10	190.50	188.00	189.05	138.10	166,538
2024-09-20	192.95	192.95	188.20	189.55	138.47	11,581
2024-09-19	195.05	198.60	193.50	193.95	141.68	7,025
2024-09-18	194.55	196.30	194.40	196.05	143.21	113,056
2024-09-17	195.85	197.50	193.20	196.80	143.76	39,050
2024-09-16	201.00	205.00	197.80	198.10	144.71	7,849
2024-09-13	197.50	204.40	197.50	203.65	148.77	12,483
2024-09-12	195.30	201.80	195.30	197.00	143.91	8,506
2024-09-11	205.00	205.40	195.10	199.50	145.73	35,438
2024-09-10	224.00	227.60	204.20	211.30	154.35	30,653
2024-09-09	219.20	223.00	219.20	222.50	162.54	4,937
2024-09-06	217.00	220.20	215.20	217.20	158.66	1,575
2024-09-05	215.50	219.00	215.40	215.70	157.57	2,172

← NewerPage 9 of 22 · 1,268 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.