Brussels - Delayed Quote
EUR
DEME Group NV (DEME.BR)
167.40
-0.80
(-0.48%)
At close: October 30 at 5:35:20 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
166.60
168.80
165.20
167.40
167.40
4,729
Oct 29, 2026
168.20
170.00
167.80
168.20
168.20
4,121
Oct 28, 2026
168.60
169.40
167.20
167.80
167.80
4,847
Oct 27, 2026
166.20
168.60
165.20
168.60
168.60
6,094
Oct 26, 2026
164.60
166.60
164.60
166.00
166.00
4,833
Oct 23, 2026
163.80
164.40
162.80
164.40
164.40
5,307
Oct 22, 2026
166.20
166.20
162.40
162.40
162.40
6,906
Oct 21, 2026
166.20
168.40
166.00
167.60
167.60
4,620
Oct 20, 2026
165.80
167.20
164.00
165.60
165.60
6,249
Oct 19, 2026
166.20
166.80
165.20
165.60
165.60
6,076
Oct 16, 2026
167.80
168.40
166.40
167.40
167.40
4,493
Oct 15, 2026
167.60
169.00
165.60
167.20
167.20
8,704
Oct 14, 2026
173.20
173.80
168.40
168.40
168.40
10,973
Oct 13, 2026
171.60
174.80
171.40
173.00
173.00
4,596
Oct 12, 2026
171.00
172.40
170.80
172.00
172.00
9,311
Oct 9, 2026
168.80
170.40
168.20
170.20
170.20
5,017
Oct 8, 2026
166.80
168.40
165.20
168.40
168.40
8,304
Oct 7, 2026
168.20
169.40
167.40
167.60
167.60
5,757
Oct 6, 2026
170.80
171.40
169.00
169.60
169.60
5,355
Oct 5, 2026
172.20
172.60
169.00
170.60
170.60
5,979
Oct 2, 2026
171.40
173.20
170.00
172.40
172.40
7,342
Oct 1, 2026
170.80
172.00
168.40
170.80
170.80
6,934
Sep 30, 2026
176.40
177.00
172.00
172.60
172.60
8,683
Sep 29, 2026
180.20
180.40
175.40
175.40
175.40
8,184
Sep 28, 2026
179.60
181.00
179.20
180.00
180.00
4,302
Sep 25, 2026
179.80
180.60
178.80
179.40
179.40
6,888
Sep 24, 2026
178.00
180.80
178.00
178.60
178.60
5,029
Sep 23, 2026
181.20
181.20
178.00
179.20
179.20
7,220
Sep 22, 2026
181.00
182.40
178.20
181.80
181.80
5,886
Sep 21, 2026
180.80
182.60
180.60
181.80
181.80
4,335
Sep 18, 2026
182.20
183.20
179.20
180.80
180.80
12,273
Sep 17, 2026
182.40
183.60
181.40
182.40
182.40
5,274
Sep 16, 2026
180.00
182.80
180.00
181.00
181.00
5,068
Sep 15, 2026
177.20
179.80
175.40
179.60
179.60
6,655
Sep 14, 2026
179.20
180.60
177.60
178.20
178.20
6,341
Sep 11, 2026
182.80
184.40
181.20
181.60
181.60
11,821
Sep 10, 2026
181.60
183.00
181.40
182.20
182.20
4,905
Sep 9, 2026
181.80
182.80
180.20
181.60
181.60
5,784
Sep 8, 2026
180.80
183.40
180.80
182.60
182.60
4,991
Sep 7, 2026
183.40
183.80
180.20
181.40
181.40
4,241
Sep 4, 2026
184.60
185.60
182.60
183.00
183.00
7,075
Sep 3, 2026
179.00
185.00
178.20
184.60
184.60
8,814
Sep 2, 2026
179.00
181.00
178.20
178.60
178.60
7,750
Sep 1, 2026
175.20
180.60
175.20
179.00
179.00
10,779
Aug 31, 2026
178.20
178.60
173.00
174.60
174.60
14,750
Aug 28, 2026
181.20
182.80
177.60
178.20
178.20
8,167
Aug 27, 2026
180.00
183.20
177.80
180.00
180.00
10,968
Aug 26, 2026
178.00
185.20
175.40
181.40
181.40
60,723
Aug 25, 2026
170.80
170.80
169.40
170.20
170.20
7,916
Aug 24, 2026
169.00
170.80
168.80
169.80
169.80
10,865
Aug 21, 2026
168.80
170.60
168.00
168.80
168.80
7,544
Aug 20, 2026
169.20
170.40
167.80
168.60
168.60
8,215
Aug 19, 2026
168.60
170.60
168.00
169.80
169.80
13,781
Aug 18, 2026
169.40
170.00
167.80
168.60
168.60
13,250
Aug 17, 2026
170.00
170.60
167.80
169.80
169.80
9,969
Aug 14, 2026
166.60
168.00
166.40
167.60
167.60
5,261
Aug 13, 2026
167.00
167.60
166.20
166.20
166.20
4,300
Aug 12, 2026
166.80
169.20
166.40
167.00
167.00
8,351
Aug 11, 2026
167.40
168.60
166.80
167.00
167.00
5,851
Aug 10, 2026
166.40
168.00
165.80
168.00
168.00
6,927
Aug 7, 2026
165.60
168.80
165.40
167.00
167.00
12,670
Aug 6, 2026
167.20
167.60
165.20
165.20
165.20
14,291
Aug 5, 2026
168.00
168.80
166.40
167.00
167.00
8,976
Aug 4, 2026
166.40
168.40
165.60
167.00
167.00
6,769
Aug 3, 2026
166.60
167.20
164.60
165.40
165.40
7,172
Jul 31, 2026
168.80
169.50
165.20
165.20
165.20
9,668
Jul 30, 2026
164.00
168.00
164.00
166.80
166.80
6,534
Jul 29, 2026
161.60
165.20
161.60
164.20
164.20
14,218
Jul 28, 2026
166.20
166.20
161.40
163.20
163.20
8,243
Jul 27, 2026
170.60
171.40
165.60
165.60
165.60
6,835
Jul 24, 2026
167.40
168.80
167.20
168.00
168.00
5,083
Jul 23, 2026
168.20
170.60
166.60
167.80
167.80
4,797
Jul 22, 2026
168.80
170.40
168.60
169.00
169.00
5,578
Jul 21, 2026
170.20
170.80
168.20
168.80
168.80
5,984
Jul 20, 2026
169.00
171.40
168.40
169.40
169.40
5,248
Jul 17, 2026
170.20
170.80
168.40
169.00
169.00
6,600
Jul 16, 2026
173.20
174.80
170.80
171.80
171.80
7,387
Jul 15, 2026
171.00
174.40
170.60
173.00
173.00
7,283
Jul 14, 2026
168.20
172.80
168.00
171.40
171.40
6,419
Jul 13, 2026
166.40
168.80
164.60
168.00
168.00
11,526
Jul 10, 2026
168.60
170.40
168.40
168.60
168.60
6,357
Jul 9, 2026
169.80
170.80
169.00
169.00
169.00
6,012
Jul 8, 2026
172.40
172.80
167.20
168.00
168.00
13,847
Jul 7, 2026
174.20
174.20
169.80
172.80
172.80
11,073
Jul 6, 2026
176.60
176.60
173.20
174.20
174.20
7,918
Jul 3, 2026
173.80
178.40
173.00
177.40
177.40
7,751
Jul 2, 2026
171.00
173.60
169.20
173.60
173.60
10,033
Jul 1, 2026
175.00
175.60
170.60
171.40
171.40
13,691
Jun 30, 2026
175.20
177.00
174.20
175.00
175.00
8,580
Jun 29, 2026
177.00
177.00
173.80
174.80
174.80
9,925
Jun 26, 2026
178.20
178.20
175.40
176.20
176.20
8,434
Jun 25, 2026
178.80
179.00
176.40
177.40
177.40
4,581
Jun 24, 2026
181.40
181.40
177.40
178.80
178.80
8,902
Jun 23, 2026
182.20
182.20
179.40
181.80
181.80
7,832
Jun 22, 2026
182.40
183.60
180.40
183.60
183.60
7,717
Jun 19, 2026
181.60
182.00
179.40
180.60
180.60
8,695
Jun 18, 2026
185.20
185.20
181.20
181.80
181.80
7,518
Jun 17, 2026
184.20
185.80
182.00
184.80
184.80
5,551
Jun 16, 2026
191.00
192.40
185.20
185.20
185.20
7,543
Jun 15, 2026
193.60
194.00
190.60
190.80
190.80
5,998
Jun 12, 2026
187.80
190.60
186.80
190.60
190.60
8,853
Jun 11, 2026
181.20
186.20
181.20
185.40
185.40
7,384
Jun 10, 2026
179.20
183.20
178.40
181.20
181.20
9,320
Jun 9, 2026
182.40
184.00
179.00
179.20
179.20
8,127
Jun 8, 2026
181.60
183.80
180.80
182.40
182.40
8,905
Jun 5, 2026
186.00
188.00
184.20
184.80
184.80
8,344
Jun 4, 2026
182.00
187.00
181.80
186.60
186.60
12,961
Jun 3, 2026
183.00
184.40
182.00
182.00
182.00
7,099
Jun 2, 2026
184.80
185.20
182.00
182.80
182.80
12,756
Jun 1, 2026
186.00
187.00
182.00
183.80
183.80
8,987
May 29, 2026
181.40
185.40
181.40
185.40
185.40
55,512
May 28, 2026
182.60
182.60
179.60
180.40
180.40
10,955
May 27, 2026
185.20
185.80
181.20
182.00
182.00
11,910
May 26, 2026
4.5
Dividend
Dividends on any given ex-date include regular and any special dividends
May 26, 2026
185.60
187.00
184.40
186.00
186.00
8,484
May 25, 2026
189.60
191.20
188.60
189.60
185.10
5,230
May 22, 2026
189.00
189.60
186.80
187.00
182.56
8,305
May 21, 2026
190.60
191.60
187.80
188.60
184.12
9,363
May 20, 2026
190.00
193.00
188.80
191.20
186.66
8,847
May 19, 2026
195.20
195.60
188.80
190.40
185.88
10,478
May 18, 2026
197.00
198.80
193.80
195.00
190.37
9,478
May 15, 2026
199.00
200.00
196.00
197.80
193.11
6,841
May 14, 2026
199.20
201.50
197.40
201.50
196.72
7,500
May 13, 2026
193.80
205.50
193.80
199.40
194.67
14,003
May 12, 2026
197.20
198.00
193.40
193.80
189.20
7,403
May 11, 2026
198.80
200.50
197.40
199.20
194.47
9,111
May 8, 2026
199.20
200.00
197.60
198.80
194.08
10,633
May 7, 2026
205.00
205.50
201.50
201.50
196.72
11,778
May 6, 2026
202.50
206.25
202.00
203.50
198.67
12,077
May 5, 2026
195.00
201.00
195.00
201.00
196.23
11,521
May 4, 2026
197.40
197.40
193.60
194.00
189.40
9,168
Apr 30, 2026
185.40
194.40
185.00
194.00
189.40
12,404
Apr 29, 2026
186.40
187.00
186.00
186.80
182.37
9,641
Apr 28, 2026
186.60
189.00
185.00
186.80
182.37
8,591
Apr 27, 2026
188.00
189.60
186.00
186.40
181.98
9,493
Apr 24, 2026
183.20
187.80
183.20
187.40
182.95
7,457
Apr 23, 2026
183.20
185.00
183.20
184.60
180.22
5,514
Apr 22, 2026
185.80
186.60
184.20
185.00
180.61
6,201
Apr 21, 2026
185.60
187.80
184.60
184.80
180.41
9,949
Apr 20, 2026
185.20
186.20
184.80
185.00
180.61
7,222
Apr 17, 2026
185.20
188.80
185.00
187.00
182.56
9,756
Apr 16, 2026
186.00
187.60
184.80
185.60
181.19
8,329
Apr 15, 2026
187.00
188.20
184.20
185.60
181.19
8,316
Apr 14, 2026
183.80
188.80
183.20
186.80
182.37
26,238
Apr 13, 2026
182.20
187.00
181.80
181.80
177.49
48,037
Apr 10, 2026
198.40
199.80
183.50
184.20
179.83
38,980
Apr 9, 2026
201.50
204.50
200.00
204.00
199.16
17,782
Apr 8, 2026
200.00
201.00
198.60
201.00
196.23
12,447
Apr 7, 2026
191.00
195.40
190.20
193.40
188.81
14,403
Apr 2, 2026
188.00
190.40
186.60
190.00
185.49
7,371
Apr 1, 2026
189.00
191.80
188.40
191.00
186.47
12,091
Mar 31, 2026
179.80
184.40
178.80
184.40
180.02
13,171
Mar 30, 2026
180.00
180.00
177.20
178.60
174.36
9,752
Mar 27, 2026
183.60
183.60
177.40
180.20
175.92
7,646
Mar 26, 2026
185.40
185.40
183.20
183.60
179.24
8,107
Mar 25, 2026
187.80
188.60
185.00
187.20
182.76
12,599
Mar 24, 2026
182.20
185.40
181.60
184.80
180.41
6,480
Mar 23, 2026
177.00
186.20
173.20
184.00
179.63
19,590
Mar 20, 2026
186.00
188.40
181.00
182.00
177.68
26,403
Mar 19, 2026
187.20
187.20
181.60
185.00
180.61
14,008
Mar 18, 2026
191.40
193.20
187.60
189.00
184.51
5,633
Mar 17, 2026
191.20
192.40
190.40
190.40
185.88
8,820
Mar 16, 2026
192.00
193.40
190.20
191.60
187.05
9,258
Mar 13, 2026
193.20
193.60
190.80
192.20
187.64
10,714
Mar 12, 2026
193.60
197.40
192.60
194.00
189.40
10,401
Mar 11, 2026
196.80
198.80
193.40
194.40
189.79
11,540
Mar 10, 2026
191.40
199.00
190.20
196.20
191.54
20,198
Mar 9, 2026
183.80
188.60
181.20
186.20
181.78
20,670
Mar 6, 2026
189.20
190.00
185.20
189.40
184.90
15,091
Mar 5, 2026
187.00
195.00
187.00
187.20
182.76
14,833
Mar 4, 2026
182.00
188.20
182.00
185.40
181.00
12,792
Mar 3, 2026
187.00
187.00
179.20
182.00
177.68
26,092
Mar 2, 2026
189.80
190.60
185.60
190.40
185.88
25,008
Feb 27, 2026
204.00
204.00
193.20
197.20
192.52
29,924
Feb 26, 2026
193.00
204.50
193.00
202.00
197.21
37,789
Feb 25, 2026
194.00
196.20
193.00
193.40
188.81
9,206
Feb 24, 2026
192.00
194.60
191.20
193.80
189.20
11,093
Feb 23, 2026
195.00
195.20
191.00
192.00
187.44
9,532
Feb 20, 2026
196.20
197.80
194.60
196.20
191.54
15,382
Feb 19, 2026
195.00
197.00
193.40
196.00
191.35
13,495
Feb 18, 2026
194.80
196.20
193.00
196.20
191.54
13,529
Feb 17, 2026
193.80
196.80
192.20
194.80
190.18
15,944
Feb 16, 2026
188.40
194.40
187.20
193.80
189.20
16,127
Feb 13, 2026
183.60
189.20
182.40
189.00
184.51
13,008
Feb 12, 2026
187.00
189.60
184.80
185.60
181.19
14,794
Feb 11, 2026
183.20
186.20
182.80
185.00
180.61
13,847
Feb 10, 2026
183.40
185.80
182.80
183.00
178.66
24,724
Feb 9, 2026
182.00
183.60
181.20
183.20
178.85
15,047
Feb 6, 2026
179.00
182.40
178.80
181.60
177.29
15,217
Feb 5, 2026
179.00
182.60
177.00
180.00
175.73
18,052
Feb 4, 2026
177.40
180.00
175.80
178.20
173.97
26,248
Feb 3, 2026
170.00
177.80
169.20
177.80
173.58
21,812
Feb 2, 2026
167.00
169.60
165.40
168.80
164.79
16,376
Jan 30, 2026
167.60
169.20
167.40
168.20
164.21
9,998
Jan 29, 2026
172.20
172.40
167.20
167.80
163.82
14,425
Jan 28, 2026
169.20
172.60
168.80
171.80
167.72
17,007
Jan 27, 2026
163.00
170.00
162.00
170.00
165.97
39,289
Jan 26, 2026
157.00
158.60
157.00
157.40
153.66
9,646
Jan 23, 2026
156.20
158.20
155.20
157.40
153.66
7,325
Jan 22, 2026
153.00
156.20
152.80
155.60
151.91
12,450
Jan 21, 2026
149.00
152.00
148.60
151.20
147.61
11,114
Jan 20, 2026
151.40
151.40
147.40
150.40
146.83
11,342
Jan 19, 2026
151.60
153.00
150.60
151.80
148.20
14,843
Jan 16, 2026
153.80
154.60
153.20
154.40
150.74
7,408
Jan 15, 2026
151.40
154.20
151.40
154.20
150.54
13,911
Jan 14, 2026
149.00
150.80
148.00
150.80
147.22
8,225
Jan 13, 2026
146.80
149.80
145.60
149.80
146.24
14,383
Jan 12, 2026
146.60
146.60
142.40
144.60
141.17
9,527
Jan 9, 2026
145.40
146.60
144.80
146.40
142.93
5,303
Jan 8, 2026
145.00
145.80
144.00
144.60
141.17
5,251
Jan 7, 2026
144.00
145.80
143.80
145.80
142.34
8,853
Jan 6, 2026
145.00
145.40
143.00
143.40
140.00
6,066
Jan 5, 2026
144.00
145.40
142.00
144.40
140.97
10,330
Jan 2, 2026
140.00
143.20
140.00
142.80
139.41
5,734
Dec 31, 2025
140.60
141.20
139.60
139.80
136.48
3,905
Dec 30, 2025
140.80
142.00
140.00
141.40
138.04
8,458
Dec 29, 2025
138.80
141.20
138.80
141.00
137.65
12,531
Dec 24, 2025
139.80
140.20
138.60
139.20
135.90
5,339
Dec 23, 2025
140.00
140.00
137.00
139.60
136.29
7,811
Dec 22, 2025
139.80
140.80
138.60
140.40
137.07
7,489
Dec 19, 2025
135.20
140.00
135.20
140.00
136.68
15,592
Dec 18, 2025
137.00
137.00
133.60
135.60
132.38
11,867
Dec 17, 2025
139.60
139.60
136.40
137.00
133.75
10,673
Dec 16, 2025
140.40
141.00
139.20
139.40
136.09
6,403
Dec 15, 2025
141.40
141.60
140.40
141.40
138.04
5,887
Dec 12, 2025
142.00
142.80
141.00
141.20
137.85
5,124
Dec 11, 2025
142.00
142.00
139.80
142.00
138.63
8,442
Dec 10, 2025
145.00
145.00
140.80
141.20
137.85
6,695
Dec 9, 2025
145.00
145.40
144.00
145.20
141.75
9,694
Dec 8, 2025
146.20
146.60
145.00
145.40
141.95
8,109
Dec 5, 2025
146.00
147.40
145.40
146.60
143.12
6,157
Dec 4, 2025
144.60
148.20
144.60
146.20
142.73
13,854
Dec 3, 2025
142.20
144.60
142.00
143.40
140.00
9,365
Dec 2, 2025
140.00
142.40
139.60
142.00
138.63
10,643
Dec 1, 2025
138.80
140.20
137.00
140.00
136.68
7,133
Nov 28, 2025
138.40
139.20
137.80
139.20
135.90
5,078
Nov 27, 2025
139.20
139.20
137.80
138.80
135.51
4,092
Nov 26, 2025
139.20
140.20
137.60
139.00
135.70
9,498
Nov 25, 2025
138.00
139.00
136.80
138.40
135.12
6,138
Nov 24, 2025
137.00
137.80
136.20
137.80
134.53
15,558
Nov 21, 2025
136.80
137.80
134.80
135.60
132.38
9,279
Nov 20, 2025
140.00
141.40
139.40
139.60
136.29
9,466
Nov 19, 2025
137.40
139.20
136.80
138.00
134.72
7,243
Nov 18, 2025
139.60
139.60
136.20
137.40
134.14
12,521
Nov 17, 2025
142.20
142.60
140.20
141.00
137.65
8,649
Nov 14, 2025
142.40
143.00
139.00
143.00
139.61
18,353
Nov 13, 2025
142.40
145.40
141.80
143.60
140.19
30,018
Nov 12, 2025
138.20
141.60
138.00
141.60
138.24
27,686
Nov 11, 2025
134.40
138.20
134.20
138.20
134.92
13,776
Nov 10, 2025
130.60
137.60
128.00
134.00
130.82
36,343
Nov 7, 2025
126.00
126.20
123.40
123.80
120.86
11,722
Nov 6, 2025
126.20
127.20
125.60
126.00
123.01
8,328
Nov 5, 2025
126.60
127.40
125.80
127.20
124.18
8,386
Nov 4, 2025
128.20
128.20
127.00
127.60
124.57
8,470
Nov 3, 2025
130.40
130.60
128.60
129.00
125.94
8,401
Oct 31, 2025
132.20
132.60
130.60
131.00
127.89
5,886
Oct 30, 2025
134.00
134.00
132.00
132.40
129.26
7,489
