Brussels - Delayed Quote EUR

D'Ieteren Group SA (DIE.BR)

180.30
+0.90
+(0.50%)
At close: May 12 at 5:35:14 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 12, 2025181.10184.70179.90180.30180.3065,464
May 9, 2025180.90181.00178.90179.40179.4041,553
May 8, 2025179.50181.40179.50180.60180.6080,609
May 7, 2025180.00180.60177.00178.80178.8068,027
May 6, 2025180.50181.80178.30180.50180.5045,102
May 5, 2025179.20180.50179.10180.50180.5020,697
May 2, 2025178.20179.80175.30179.30179.3042,747
Apr 30, 2025175.10177.30173.70175.70175.7073,085
Apr 29, 2025174.60176.10173.10175.10175.1046,148
Apr 28, 2025170.00174.20169.20174.20174.2074,173
Apr 25, 2025169.00169.40165.60169.10169.1053,937
Apr 24, 2025166.40170.00165.60168.50168.5050,637
Apr 23, 2025166.30170.30165.70169.30169.3082,654
Apr 22, 2025164.80165.20163.20165.00165.0042,510
Apr 17, 2025163.40164.50161.70164.50164.5040,461
Apr 16, 2025165.00165.60163.50163.80163.8058,347
Apr 15, 2025164.10167.70164.00167.20167.2057,823
Apr 14, 2025162.00164.20161.00163.60163.6058,005
Apr 11, 2025156.80159.80155.40158.70158.7075,245
Apr 10, 2025164.30164.70155.10155.20155.2076,866
Apr 9, 2025149.70152.60149.10150.70150.7068,635
Apr 8, 2025149.50155.10149.50153.70153.7069,884
Apr 7, 2025141.30153.00140.00146.80146.8099,980
Apr 4, 2025158.00158.30150.00152.70152.70122,425
Apr 3, 2025159.30161.70158.40158.60158.6077,328
Apr 2, 2025165.60166.80162.30164.60164.6051,881
Apr 1, 2025161.10165.00160.30163.70163.7061,670
Mar 31, 2025158.00161.20156.80158.90158.9073,335
Mar 28, 2025163.90166.20162.90162.90162.9045,919
Mar 27, 2025164.00166.80163.50165.40165.4054,899
Mar 26, 2025167.90168.90165.70165.70165.7065,136
Mar 25, 2025165.00171.30165.00170.60170.6085,490
Mar 24, 2025164.80165.00162.10164.90164.9066,728
Mar 21, 2025164.20164.80161.60164.20164.20168,938
Mar 20, 2025165.00165.20159.90165.20165.2051,834
Mar 19, 2025162.80165.50162.60165.50165.5077,875
Mar 18, 2025162.50164.20161.70163.50163.5069,703
Mar 17, 2025156.40161.20155.70161.20161.2048,720
Mar 14, 2025152.30155.30151.20155.30155.3065,629
Mar 13, 2025152.90154.00149.90151.60151.6069,397
Mar 12, 2025152.90155.00150.60154.00154.0063,910
Mar 11, 2025154.90158.50149.30150.90150.9096,980
Mar 10, 2025159.70161.70154.90154.90154.9063,260
Mar 7, 2025159.90161.30159.10159.70159.7038,152
Mar 6, 2025160.60162.70160.30161.40161.4043,563
Mar 5, 2025158.90162.80158.50160.40160.4049,954
Mar 4, 2025160.70161.50151.70155.70155.70114,799
Mar 3, 2025161.00163.30160.90162.10162.1062,605
Feb 28, 2025159.70160.70158.90159.90159.90107,151
Feb 27, 2025161.80161.90159.40160.50160.5047,837
Feb 26, 2025162.80164.80162.00162.50162.5030,032
Feb 25, 2025162.40164.40161.60161.60161.6050,786
Feb 24, 2025162.90163.20161.30162.30162.3036,810
Feb 21, 2025160.90163.50160.90162.20162.2033,333
Feb 20, 2025160.70162.50160.60161.10161.1035,204
Feb 19, 2025160.60162.40160.40160.80160.8046,602
Feb 18, 2025162.20163.00160.90161.00161.0036,070
Feb 17, 2025160.20162.90160.20162.30162.3037,013
Feb 14, 2025159.60162.70159.30161.80161.8042,673
Feb 13, 2025161.00161.10159.50160.00160.0046,755
Feb 12, 2025159.50160.50158.60159.70159.7033,360
Feb 11, 2025160.00160.00158.30159.00159.0035,078
Feb 10, 2025158.80159.20157.50159.20159.2045,350
Feb 7, 2025164.70165.10157.10159.10159.1074,394
Feb 6, 2025165.10166.00163.80165.60165.6036,777
Feb 5, 2025163.10164.90162.50164.70164.7096,997
Feb 4, 2025161.10161.90159.40161.60161.6042,257
Feb 3, 2025159.40162.50159.00162.00162.0047,475
Jan 31, 2025164.00164.40162.30162.40162.4048,030
Jan 30, 2025160.60164.90160.60163.60163.6048,025
Jan 29, 2025160.90162.30159.40160.90160.9076,040
Jan 28, 2025158.20161.40158.20160.70160.7070,624
Jan 27, 2025155.00157.50154.90157.20157.2045,203
Jan 24, 2025158.10159.10155.90155.90155.9050,945
Jan 23, 2025157.50158.10156.30158.00158.0042,273
Jan 22, 2025156.70158.50156.40158.00158.0064,922
Jan 21, 2025156.80157.00156.10156.70156.7056,856
Jan 20, 2025157.30158.10156.70156.80156.8034,059
Jan 17, 2025157.00158.40156.40156.40156.4042,716
Jan 16, 2025156.10157.10154.70156.50156.5052,569
Jan 15, 2025155.60156.30153.60155.60155.6055,240
Jan 14, 2025153.80155.50153.50154.20154.2074,794
Jan 13, 2025154.30154.70152.00154.30154.3062,198
Jan 10, 2025154.90155.80154.10154.80154.8051,883
Jan 9, 2025155.80156.70155.50155.70155.7044,837
Jan 8, 2025156.20157.30154.30156.00156.0058,493
Jan 7, 2025159.90160.00155.80156.20156.20100,326
Jan 6, 2025160.60162.30159.10160.20160.2058,102
Jan 3, 2025161.40162.00159.10159.40159.4053,576
Jan 2, 2025163.10164.20161.40161.80161.8063,871
Dec 31, 2024159.40161.60159.40160.70160.7040,480
Dec 30, 2024160.90161.40158.90159.40159.4061,203
Dec 27, 2024164.50165.20160.30161.10161.1066,879
Dec 24, 2024161.00165.40160.90164.10164.1022,072
Dec 23, 2024162.30162.30159.80160.20160.2045,828
Dec 20, 2024162.10162.70159.10161.90161.90136,461
Dec 19, 2024159.40164.00159.20163.40163.40106,442
Dec 18, 2024164.20164.70161.60161.60161.60105,499
Dec 17, 2024163.00165.90163.00164.00164.0047,170
Dec 16, 2024164.70165.90163.00164.40164.4059,938
Dec 13, 2024170.00170.80165.10165.40165.4079,156
Dec 12, 2024165.80170.60165.60169.30169.30125,334
Dec 11, 2024159.00168.20157.40166.50166.50144,020
Dec 10, 2024 74 Dividend
Dec 10, 2024145.00165.30145.00159.50159.50561,075
Dec 9, 2024203.40205.00196.60199.50125.50194,546
Dec 6, 2024206.00206.80201.60206.80130.09100,045
Dec 5, 2024204.60208.00204.60206.20129.7175,002
Dec 4, 2024204.00206.60202.20205.20129.0981,081
Dec 3, 2024201.40204.60201.20204.00128.3378,591
Dec 2, 2024201.00203.80199.70202.40127.3274,474
Nov 29, 2024201.00202.60200.20201.80126.9564,039
Nov 28, 2024201.20204.20201.20201.60126.8241,516
Nov 27, 2024198.80202.40198.30201.80126.9554,429
Nov 26, 2024198.60200.20197.70198.80125.0644,878
Nov 25, 2024205.00207.80198.20199.50125.50126,795
Nov 22, 2024197.00204.80197.00204.80128.8395,208
Nov 21, 2024192.20196.80189.70196.80123.8056,609
Nov 20, 2024195.30196.40192.80193.80121.9152,479
Nov 19, 2024197.10197.40191.50194.60122.4257,395
Nov 18, 2024198.00199.10196.60197.50124.2431,905
Nov 15, 2024197.60200.80197.50198.40124.8136,594
Nov 14, 2024195.20200.00195.20198.80125.0632,998
Nov 13, 2024196.90197.00194.40195.50122.9829,066
Nov 12, 2024197.40199.60196.90197.50124.2439,908
Nov 11, 2024201.00201.40198.60198.70125.0042,522
Nov 8, 2024200.80201.40199.50199.80125.6940,859
Nov 7, 2024199.20202.80199.00201.00126.4450,203
Nov 6, 2024201.20202.40198.70199.60125.5667,379
Nov 5, 2024200.60202.00199.80201.80126.9539,968
Nov 4, 2024200.00202.20198.70199.60125.5644,426
Nov 1, 2024199.00202.20198.30201.20126.5747,887
Oct 31, 2024194.10201.80193.90198.50124.87147,102
Oct 30, 2024190.50190.80188.60190.00119.5274,872
Oct 29, 2024190.30192.70190.30191.50120.4752,165
Oct 28, 2024191.80192.30188.30191.40120.4036,804
Oct 25, 2024188.00190.60187.90190.60119.9029,105
Oct 24, 2024187.60190.10187.60188.60118.6435,776
Oct 23, 2024191.00192.40187.60188.10118.3365,917
Oct 22, 2024193.40194.00192.30192.50121.1053,106
Oct 21, 2024195.50196.50193.60193.60121.7938,302
Oct 18, 2024194.80197.00194.80195.50122.9841,002
Oct 17, 2024197.00197.80194.60194.90122.6144,081
Oct 16, 2024194.80196.90194.40196.70123.7437,904
Oct 15, 2024196.00196.40192.50194.90122.6159,042
Oct 14, 2024193.00195.20192.30194.80122.5428,986
Oct 11, 2024193.00194.10191.10193.10121.4734,029
Oct 10, 2024192.00193.70191.50193.20121.5476,192
Oct 9, 2024188.20191.90188.00191.80120.6651,008
Oct 8, 2024190.00190.70188.80188.80118.7746,379
Oct 7, 2024193.00193.60190.60191.90120.7258,603
Oct 4, 2024189.80193.60189.30192.60121.1654,483
Oct 3, 2024189.70190.90187.40190.40119.7855,557
Oct 2, 2024193.50193.50189.80190.00119.5276,186
Oct 1, 2024190.60194.00189.20194.00122.0482,485
Sep 30, 2024196.40196.70189.90189.90119.4689,795
Sep 27, 2024191.60197.90191.40196.90123.8658,773
Sep 26, 2024194.10194.70191.60191.60120.5343,350
Sep 25, 2024190.50192.60190.40192.50121.1054,023
Sep 24, 2024190.00192.20187.70191.90120.7287,395
Sep 23, 2024189.20190.60188.00188.00118.2754,871
Sep 20, 2024193.30193.90188.20189.50119.21125,997
Sep 19, 2024195.90198.60193.30194.00122.0475,034
Sep 18, 2024195.80196.50194.30195.90123.2462,524
Sep 17, 2024195.50197.70193.10195.80123.17108,444
Sep 16, 2024203.40205.80197.80197.80124.43106,794
Sep 13, 2024196.40204.20196.00203.20127.8391,615
Sep 12, 2024200.60201.80195.10197.20124.05116,910
Sep 11, 2024206.80207.00195.00200.00125.81178,578
Sep 10, 2024226.00228.40204.20210.40132.36221,173
Sep 9, 2024218.20226.00218.20226.00142.1768,064
Sep 6, 2024216.00220.20215.20216.40136.1338,787
Sep 5, 2024215.60219.40215.40215.80135.7521,719
Sep 4, 2024214.40217.60213.20216.80136.3821,760
Sep 3, 2024219.60219.60214.80217.20136.6329,920
Sep 2, 2024219.80220.00214.80219.20137.8929,665
Aug 30, 2024217.80219.80217.60219.00137.7762,377
Aug 29, 2024214.20218.00214.20218.00137.1428,346
Aug 28, 2024213.40216.00211.80214.00134.6244,812
Aug 27, 2024213.80214.20212.40213.00133.9911,802
Aug 26, 2024213.80214.40212.00214.40134.878,916
Aug 23, 2024211.80214.60210.80214.00134.6219,482
Aug 22, 2024212.60213.60211.00212.20133.4933,159
Aug 21, 2024211.60213.00211.40212.80133.8715,592
Aug 20, 2024212.60213.40210.80211.80133.2419,092
Aug 19, 2024212.00213.20210.80212.20133.4921,065
Aug 16, 2024213.20214.00211.60211.60133.1121,799
Aug 15, 2024210.00214.60210.00213.00133.9921,282
Aug 14, 2024209.00209.80207.80209.80131.9818,101
Aug 13, 2024207.40208.40205.60208.40131.1023,234
Aug 12, 2024206.80207.20203.80206.00129.5927,207
Aug 9, 2024202.60206.00202.60206.00129.5918,730
Aug 8, 2024201.20203.00199.00202.20127.2029,990
Aug 7, 2024197.80203.60197.70202.60127.4529,135
Aug 6, 2024198.00198.80194.30196.50123.6147,946
Aug 5, 2024196.90196.90190.00196.00123.3055,255
Aug 2, 2024208.00208.80202.20203.00127.7029,262
Aug 1, 2024212.20213.80209.60210.00132.1118,990
Jul 31, 2024213.60215.00212.40212.40133.6237,842
Jul 30, 2024212.00217.80212.00214.20134.7564,475
Jul 29, 2024211.00213.40211.00211.60133.1115,702
Jul 26, 2024208.40210.60207.60210.40132.3619,013
Jul 25, 2024207.20208.40204.40208.00130.8522,710
Jul 24, 2024208.80210.60208.20208.80131.3525,268
Jul 23, 2024210.60211.00209.00210.60132.4816,014
Jul 22, 2024206.60211.60206.60210.20132.2322,535
Jul 19, 2024206.00208.60204.20205.80129.4622,709
Jul 18, 2024209.20211.20207.80207.80130.7219,291
Jul 17, 2024210.80210.80207.20208.40131.1023,494
Jul 16, 2024211.00211.40208.00211.00132.7317,381
Jul 15, 2024209.40212.60208.40212.60133.7418,269
Jul 12, 2024206.60211.00205.20210.00132.1128,894
Jul 11, 2024205.00207.60204.40206.60129.9723,797
Jul 10, 2024204.20206.40202.60204.20128.4629,013
Jul 9, 2024206.60207.00202.80204.40128.5835,314
Jul 8, 2024206.00207.80205.60207.20130.3427,441
Jul 5, 2024209.40210.80206.40206.60129.9728,606
Jul 4, 2024207.00209.60207.00209.00131.4818,908
Jul 3, 2024204.00207.60203.60206.80130.0943,870
Jul 2, 2024198.90202.60197.60202.20127.2025,903
Jul 1, 2024200.20201.40198.10199.20125.3130,599
Jun 28, 2024197.80200.60197.10198.10124.6251,200
Jun 27, 2024196.00198.40195.50196.50123.6130,018
Jun 26, 2024197.70197.70194.10195.70123.1144,485
Jun 25, 2024196.40197.40195.00197.20124.0519,762
Jun 24, 2024197.60198.50196.50196.80123.8018,928
Jun 21, 2024197.60198.20195.20196.50123.6175,121
Jun 20, 2024196.40199.50196.40197.60124.3028,086
Jun 19, 2024194.10196.60194.10196.30123.4956,572
Jun 18, 2024191.60194.90191.20194.50122.3543,358
Jun 17, 2024190.40192.60189.70189.70119.3430,533
Jun 14, 2024193.60193.80190.00190.00119.5252,314
Jun 13, 2024199.20199.20193.60194.40122.2935,658
Jun 12, 2024197.00199.50193.20199.50125.5034,477
Jun 11, 2024 3.75 Dividend
Jun 11, 2024200.80201.00195.50196.90123.8645,143
Jun 10, 2024199.90204.40199.10203.40125.5934,343
Jun 7, 2024200.20202.40199.20201.40124.3634,906
Jun 6, 2024200.00203.40199.90200.20123.6253,489
Jun 5, 2024202.80205.00199.40199.40123.1252,061
Jun 4, 2024202.80203.80201.20202.40124.9840,515
Jun 3, 2024200.00204.00198.30204.00125.9653,711
May 31, 2024202.40203.20198.40199.60123.25150,762
May 30, 2024199.30204.80193.00202.80125.2249,093
May 29, 2024203.00203.80200.40201.80124.6146,682
May 28, 2024203.60205.60202.80203.80125.8428,236
May 27, 2024203.20205.40203.00203.00125.3523,763
May 24, 2024202.20204.60201.20202.80125.2226,975
May 23, 2024203.60206.20203.00203.60125.7221,906
May 22, 2024202.00203.80200.20203.40125.5933,351
May 21, 2024199.50202.40196.60201.60124.4841,340
May 20, 2024200.00200.80197.60199.90123.4335,884
May 17, 2024202.80203.40197.80198.90122.8267,941
May 16, 2024215.40215.40202.00203.60125.72128,239
May 15, 2024218.40220.20215.80215.80133.2586,527
May 14, 2024218.00218.80214.40217.80134.4931,385
May 13, 2024217.00220.60216.80218.20134.7356,796