D'Ieteren Group SA (DIE.BR)
Brussels - Brussels Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 205.60 | 205.60 | 202.40 | 203.20 | 203.20 | 36,532 |
| 29 Apr 2024 | 204.00 | 205.80 | 203.00 | 205.00 | 205.00 | 32,099 |
| 26 Apr 2024 | 204.20 | 204.80 | 202.20 | 203.40 | 203.40 | 20,133 |
| 25 Apr 2024 | 205.80 | 206.00 | 199.60 | 202.80 | 202.80 | 35,773 |
| 24 Apr 2024 | 206.40 | 206.40 | 204.60 | 206.00 | 206.00 | 32,072 |
| 23 Apr 2024 | 204.00 | 207.60 | 204.00 | 206.00 | 206.00 | 42,650 |
| 22 Apr 2024 | 204.40 | 206.60 | 203.20 | 203.40 | 203.40 | 24,280 |
| 19 Apr 2024 | 203.60 | 205.40 | 200.40 | 203.80 | 203.80 | 38,937 |
| 18 Apr 2024 | 203.40 | 206.20 | 202.60 | 205.60 | 205.60 | 28,524 |
| 17 Apr 2024 | 203.40 | 204.40 | 201.80 | 203.00 | 203.00 | 30,932 |
| 16 Apr 2024 | 203.80 | 203.80 | 198.40 | 203.60 | 203.60 | 53,594 |
| 15 Apr 2024 | 205.00 | 208.20 | 205.00 | 206.40 | 206.40 | 38,605 |
| 12 Apr 2024 | 206.40 | 207.00 | 204.00 | 205.20 | 205.20 | 34,452 |
| 11 Apr 2024 | 206.40 | 206.80 | 202.20 | 205.80 | 205.80 | 54,231 |
| 10 Apr 2024 | 209.20 | 210.60 | 206.00 | 208.40 | 208.40 | 50,563 |
| 09 Apr 2024 | 209.60 | 210.00 | 206.80 | 207.60 | 207.60 | 35,331 |
| 08 Apr 2024 | 208.80 | 210.60 | 207.80 | 209.80 | 209.80 | 28,063 |
| 05 Apr 2024 | 203.60 | 209.40 | 202.00 | 209.00 | 209.00 | 40,756 |
| 04 Apr 2024 | 208.00 | 210.20 | 206.00 | 206.80 | 206.80 | 35,818 |
| 03 Apr 2024 | 203.20 | 208.80 | 202.00 | 208.40 | 208.40 | 47,603 |
| 02 Apr 2024 | 205.60 | 207.40 | 203.00 | 203.00 | 203.00 | 54,416 |
| 28 Mar 2024 | 205.80 | 208.00 | 204.20 | 205.60 | 205.60 | 36,074 |
| 27 Mar 2024 | 204.40 | 206.40 | 204.40 | 205.80 | 205.80 | 29,212 |
| 26 Mar 2024 | 202.20 | 205.00 | 201.80 | 204.20 | 204.20 | 30,432 |
| 25 Mar 2024 | 202.00 | 205.20 | 201.60 | 202.80 | 202.80 | 32,934 |
| 22 Mar 2024 | 202.00 | 203.20 | 201.40 | 202.00 | 202.00 | 32,499 |
| 21 Mar 2024 | 203.60 | 205.20 | 201.00 | 203.00 | 203.00 | 43,674 |
| 20 Mar 2024 | 197.60 | 201.20 | 197.20 | 201.20 | 201.20 | 49,924 |
| 19 Mar 2024 | 197.10 | 199.00 | 194.70 | 198.70 | 198.70 | 27,531 |
| 18 Mar 2024 | 197.60 | 199.50 | 197.10 | 197.70 | 197.70 | 27,960 |
| 15 Mar 2024 | 196.70 | 199.00 | 196.40 | 197.30 | 197.30 | 76,919 |
| 14 Mar 2024 | 195.20 | 197.00 | 193.30 | 196.90 | 196.90 | 34,065 |
| 13 Mar 2024 | 197.00 | 197.70 | 195.00 | 196.60 | 196.60 | 40,402 |
| 12 Mar 2024 | 195.00 | 197.90 | 193.40 | 197.00 | 197.00 | 87,762 |
| 11 Mar 2024 | 190.00 | 192.70 | 190.00 | 192.00 | 192.00 | 51,332 |
| 08 Mar 2024 | 191.40 | 193.00 | 188.30 | 190.90 | 190.90 | 35,432 |
| 07 Mar 2024 | 186.70 | 192.50 | 184.00 | 192.20 | 192.20 | 66,354 |
| 06 Mar 2024 | 182.00 | 188.00 | 178.00 | 188.00 | 188.00 | 99,516 |
| 05 Mar 2024 | 181.00 | 181.00 | 175.70 | 176.20 | 176.20 | 41,166 |
| 04 Mar 2024 | 180.20 | 181.00 | 178.70 | 181.00 | 181.00 | 50,380 |
| 01 Mar 2024 | 178.40 | 181.70 | 178.20 | 179.90 | 179.90 | 29,190 |
| 29 Feb 2024 | 176.20 | 178.80 | 176.20 | 178.00 | 178.00 | 96,448 |
| 28 Feb 2024 | 177.40 | 177.60 | 174.00 | 176.10 | 176.10 | 26,683 |
| 27 Feb 2024 | 178.10 | 178.30 | 176.20 | 178.30 | 178.30 | 20,295 |
| 26 Feb 2024 | 178.00 | 178.40 | 176.80 | 178.40 | 178.40 | 24,246 |
| 23 Feb 2024 | 177.20 | 179.40 | 176.40 | 178.10 | 178.10 | 24,338 |
| 22 Feb 2024 | 177.00 | 177.50 | 175.30 | 177.20 | 177.20 | 42,058 |
| 21 Feb 2024 | 174.20 | 176.40 | 174.20 | 175.50 | 175.50 | 29,475 |
| 20 Feb 2024 | 170.50 | 174.00 | 169.50 | 174.00 | 174.00 | 41,332 |
| 19 Feb 2024 | 172.20 | 172.20 | 170.20 | 171.00 | 171.00 | 31,182 |
| 16 Feb 2024 | 175.80 | 175.80 | 172.60 | 172.80 | 172.80 | 24,240 |
| 15 Feb 2024 | 177.40 | 178.00 | 174.00 | 174.80 | 174.80 | 23,073 |
| 14 Feb 2024 | 175.80 | 176.10 | 174.50 | 175.40 | 175.40 | 29,854 |
| 13 Feb 2024 | 181.80 | 181.80 | 175.00 | 176.30 | 176.30 | 26,766 |
| 12 Feb 2024 | 182.40 | 182.90 | 181.20 | 182.10 | 182.10 | 15,506 |
| 09 Feb 2024 | 180.70 | 181.90 | 180.00 | 181.90 | 181.90 | 23,846 |
| 08 Feb 2024 | 179.80 | 181.30 | 179.70 | 180.70 | 180.70 | 20,378 |
| 07 Feb 2024 | 177.40 | 180.30 | 177.30 | 179.70 | 179.70 | 42,582 |
| 06 Feb 2024 | 179.80 | 180.40 | 176.90 | 177.70 | 177.70 | 55,921 |
| 05 Feb 2024 | 181.00 | 181.80 | 178.50 | 178.60 | 178.60 | 72,503 |
| 02 Feb 2024 | 183.20 | 184.20 | 181.00 | 181.50 | 181.50 | 41,798 |
| 01 Feb 2024 | 186.00 | 186.20 | 177.80 | 182.30 | 182.30 | 86,489 |
| 31 Jan 2024 | 188.20 | 188.70 | 187.20 | 187.70 | 187.70 | 77,687 |
| 30 Jan 2024 | 188.30 | 188.70 | 187.20 | 188.20 | 188.20 | 34,188 |
| 29 Jan 2024 | 186.80 | 188.30 | 185.30 | 187.80 | 187.80 | 34,166 |
| 26 Jan 2024 | 185.50 | 188.20 | 184.60 | 187.50 | 187.50 | 43,896 |
| 25 Jan 2024 | 185.00 | 185.70 | 184.10 | 185.50 | 185.50 | 55,316 |
| 24 Jan 2024 | 183.70 | 184.90 | 183.50 | 184.20 | 184.20 | 35,693 |
| 23 Jan 2024 | 182.00 | 183.40 | 181.30 | 182.10 | 182.10 | 35,118 |
| 22 Jan 2024 | 179.20 | 182.70 | 178.00 | 181.70 | 181.70 | 51,991 |
| 19 Jan 2024 | 179.00 | 179.30 | 177.60 | 177.90 | 177.90 | 35,655 |
| 18 Jan 2024 | 175.10 | 178.10 | 174.90 | 177.30 | 177.30 | 36,849 |
| 17 Jan 2024 | 175.80 | 176.70 | 173.90 | 174.90 | 174.90 | 35,387 |
| 16 Jan 2024 | 177.10 | 177.60 | 175.10 | 177.50 | 177.50 | 51,692 |
| 15 Jan 2024 | 178.50 | 178.70 | 177.50 | 178.30 | 178.30 | 46,170 |
| 12 Jan 2024 | 174.00 | 178.60 | 174.00 | 178.50 | 178.50 | 81,372 |
| 11 Jan 2024 | 173.80 | 175.40 | 172.40 | 172.60 | 172.60 | 40,013 |
| 10 Jan 2024 | 174.00 | 174.90 | 171.80 | 172.90 | 172.90 | 47,564 |
| 09 Jan 2024 | 177.00 | 177.20 | 173.70 | 174.70 | 174.70 | 33,115 |
| 08 Jan 2024 | 172.20 | 175.00 | 170.60 | 175.00 | 175.00 | 34,654 |
| 05 Jan 2024 | 171.90 | 172.10 | 166.50 | 171.30 | 171.30 | 68,342 |
| 04 Jan 2024 | 173.90 | 175.00 | 171.70 | 172.10 | 172.10 | 48,710 |
| 03 Jan 2024 | 178.50 | 179.20 | 173.60 | 173.90 | 173.90 | 43,778 |
| 02 Jan 2024 | 178.60 | 181.10 | 177.60 | 178.50 | 178.50 | 45,354 |
| 29 Dec 2023 | 177.40 | 178.10 | 176.70 | 176.90 | 176.90 | 19,187 |
| 28 Dec 2023 | 178.50 | 179.00 | 177.10 | 177.50 | 177.50 | 21,829 |
| 27 Dec 2023 | 177.00 | 179.10 | 177.00 | 178.00 | 178.00 | 31,923 |
| 22 Dec 2023 | 175.70 | 176.00 | 174.50 | 175.50 | 175.50 | 22,417 |
| 21 Dec 2023 | 173.00 | 176.00 | 172.80 | 175.70 | 175.70 | 33,275 |
| 20 Dec 2023 | 174.40 | 175.60 | 172.60 | 175.30 | 175.30 | 35,898 |
| 19 Dec 2023 | 171.30 | 174.30 | 171.30 | 173.40 | 173.40 | 41,457 |
| 18 Dec 2023 | 171.60 | 172.10 | 169.50 | 170.50 | 170.50 | 42,366 |
| 15 Dec 2023 | 169.80 | 173.40 | 169.60 | 170.30 | 170.30 | 74,261 |
| 14 Dec 2023 | 167.00 | 171.40 | 166.50 | 169.40 | 169.40 | 71,283 |
| 13 Dec 2023 | 163.60 | 166.10 | 163.60 | 164.80 | 164.80 | 42,043 |
| 12 Dec 2023 | 163.80 | 165.40 | 162.80 | 163.30 | 163.30 | 69,128 |
| 11 Dec 2023 | 161.10 | 163.40 | 160.20 | 163.40 | 163.40 | 43,482 |
| 08 Dec 2023 | 158.10 | 162.10 | 157.90 | 161.50 | 161.50 | 54,202 |
| 07 Dec 2023 | 158.00 | 158.00 | 155.30 | 157.80 | 157.80 | 47,635 |
| 06 Dec 2023 | 159.40 | 160.10 | 158.50 | 158.80 | 158.80 | 42,516 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.