Brussels - Delayed Quote
EUR
D'Ieteren Group SA (DIE.BR)
172.90
+1.60
(+0.93%)
At close: October 30 at 5:35:09 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
171.00
173.20
171.00
172.90
172.90
37,821
Oct 29, 2026
170.10
172.10
170.00
171.30
171.30
32,299
Oct 28, 2026
171.70
172.00
169.50
170.40
170.40
29,681
Oct 27, 2026
174.40
175.30
171.80
171.80
171.80
48,615
Oct 26, 2026
175.50
176.90
174.60
175.00
175.00
42,304
Oct 23, 2026
175.40
176.40
173.10
173.80
173.80
53,208
Oct 22, 2026
174.90
176.10
174.60
175.20
175.20
55,846
Oct 21, 2026
173.90
176.20
173.60
175.90
175.90
45,154
Oct 20, 2026
173.40
176.20
172.40
175.00
175.00
37,238
Oct 19, 2026
173.90
175.50
173.00
173.60
173.60
50,472
Oct 16, 2026
173.00
176.40
172.70
175.90
175.90
53,170
Oct 15, 2026
173.00
176.50
172.40
172.40
172.40
102,590
Oct 14, 2026
172.40
173.50
171.10
172.30
172.30
71,450
Oct 13, 2026
169.00
173.00
169.00
173.00
173.00
60,708
Oct 12, 2026
169.90
170.20
167.20
169.10
169.10
63,958
Oct 9, 2026
167.30
172.70
167.30
169.20
169.20
82,442
Oct 8, 2026
161.90
169.80
158.40
165.10
165.10
138,618
Oct 7, 2026
160.70
163.60
160.60
161.50
161.50
64,210
Oct 6, 2026
161.60
162.30
160.80
162.10
162.10
78,528
Oct 5, 2026
162.90
164.40
160.50
160.70
160.70
57,816
Oct 2, 2026
163.70
164.80
161.70
162.90
162.90
66,287
Oct 1, 2026
162.00
165.40
161.00
162.90
162.90
46,047
Sep 30, 2026
165.00
166.20
163.00
163.00
163.00
57,279
Sep 29, 2026
166.60
167.40
164.20
164.30
164.30
51,862
Sep 28, 2026
163.60
167.20
163.60
165.80
165.80
49,359
Sep 25, 2026
162.00
163.60
160.60
162.50
162.50
54,639
Sep 24, 2026
162.40
166.90
160.00
160.00
160.00
80,039
Sep 23, 2026
162.00
163.10
159.20
162.00
162.00
62,859
Sep 22, 2026
166.00
166.20
161.90
161.90
161.90
75,027
Sep 21, 2026
165.30
166.60
165.20
165.30
165.30
49,920
Sep 18, 2026
170.40
170.50
164.20
164.20
164.20
142,529
Sep 17, 2026
172.00
173.20
170.40
170.40
170.40
53,501
Sep 16, 2026
170.50
172.90
169.00
171.40
171.40
64,063
Sep 15, 2026
170.50
172.60
168.90
170.40
170.40
75,893
Sep 14, 2026
168.60
169.40
162.90
168.00
168.00
100,364
Sep 11, 2026
169.90
172.90
166.70
170.30
170.30
104,559
Sep 10, 2026
169.00
184.30
167.40
167.40
167.40
168,655
Sep 9, 2026
173.00
174.40
170.40
173.30
173.30
43,494
Sep 8, 2026
176.00
176.80
174.10
174.10
174.10
31,645
Sep 7, 2026
179.00
179.15
176.00
176.40
176.40
26,048
Sep 4, 2026
173.00
180.40
173.00
180.40
180.40
53,010
Sep 3, 2026
174.60
175.00
172.10
174.40
174.40
44,466
Sep 2, 2026
176.00
176.10
173.60
173.80
173.80
39,065
Sep 1, 2026
176.90
178.30
174.90
177.20
177.20
59,362
Aug 31, 2026
176.50
179.40
176.40
178.70
178.70
58,664
Aug 28, 2026
175.00
176.90
174.20
176.60
176.60
21,132
Aug 27, 2026
176.50
176.50
173.00
174.00
174.00
38,103
Aug 26, 2026
176.80
178.80
176.30
176.80
176.80
27,665
Aug 25, 2026
176.90
177.50
175.40
176.10
176.10
20,595
Aug 24, 2026
177.30
178.00
176.00
176.60
176.60
16,370
Aug 21, 2026
174.70
178.70
174.70
178.30
178.30
31,596
Aug 20, 2026
173.90
175.00
172.10
174.60
174.60
28,065
Aug 19, 2026
172.50
174.90
171.60
173.20
173.20
36,415
Aug 18, 2026
172.70
173.70
172.20
172.50
172.50
34,761
Aug 17, 2026
173.10
174.00
172.40
173.60
173.60
30,679
Aug 14, 2026
175.20
176.10
173.90
174.50
174.50
27,331
Aug 13, 2026
176.60
176.60
174.60
175.00
175.00
28,397
Aug 12, 2026
177.90
178.30
175.50
176.60
176.60
30,816
Aug 11, 2026
178.50
179.80
177.40
178.10
178.10
22,905
Aug 10, 2026
182.40
183.00
179.40
179.40
179.40
31,357
Aug 7, 2026
182.50
184.60
181.80
183.30
183.30
27,377
Aug 6, 2026
183.90
185.00
183.10
183.50
183.50
30,133
Aug 5, 2026
182.00
186.90
182.00
184.30
184.30
42,796
Aug 4, 2026
180.50
182.60
178.70
182.00
182.00
39,845
Aug 3, 2026
180.00
183.20
179.90
180.00
180.00
37,955
Jul 31, 2026
183.60
184.10
178.80
179.40
179.40
48,741
Jul 30, 2026
181.40
184.50
181.00
183.40
183.40
35,878
Jul 29, 2026
182.40
185.10
180.80
181.60
181.60
55,197
Jul 28, 2026
179.50
182.70
179.20
182.70
182.70
48,308
Jul 27, 2026
177.00
180.00
176.50
178.30
178.30
32,475
Jul 24, 2026
173.00
175.50
172.80
174.80
174.80
24,104
Jul 23, 2026
175.00
176.20
173.20
173.20
173.20
41,253
Jul 22, 2026
172.20
177.20
170.30
176.00
176.00
50,772
Jul 21, 2026
176.90
177.25
171.80
172.40
172.40
44,892
Jul 20, 2026
176.40
180.60
175.50
177.80
177.80
46,469
Jul 17, 2026
174.00
176.30
173.20
175.10
175.10
29,537
Jul 16, 2026
175.90
177.00
173.00
175.30
175.30
43,687
Jul 15, 2026
175.50
177.30
172.30
176.20
176.20
64,809
Jul 14, 2026
170.00
170.10
167.80
169.60
169.60
51,693
Jul 13, 2026
171.80
173.60
169.80
171.40
171.40
28,759
Jul 10, 2026
171.00
173.70
171.00
172.90
172.90
35,507
Jul 9, 2026
172.00
172.00
169.70
170.80
170.80
35,604
Jul 8, 2026
175.60
175.80
170.70
170.70
170.70
41,295
Jul 7, 2026
178.00
179.70
176.50
177.80
177.80
42,530
Jul 6, 2026
180.60
182.70
178.90
179.90
179.90
38,565
Jul 3, 2026
180.30
182.00
179.60
180.40
180.40
41,651
Jul 2, 2026
177.00
180.80
176.10
179.40
179.40
56,517
Jul 1, 2026
170.70
178.10
170.50
177.80
177.80
67,488
Jun 30, 2026
169.30
170.40
166.30
170.40
170.40
82,960
Jun 29, 2026
170.60
171.00
168.60
169.40
169.40
38,033
Jun 26, 2026
171.90
172.50
167.50
170.50
170.50
74,797
Jun 25, 2026
172.00
175.20
170.10
173.50
173.50
65,432
Jun 24, 2026
165.40
168.60
164.10
167.30
167.30
63,209
Jun 23, 2026
163.50
166.20
162.80
165.90
165.90
50,825
Jun 22, 2026
162.50
165.80
162.40
165.10
165.10
59,998
Jun 19, 2026
164.50
164.50
160.50
161.80
161.80
132,334
Jun 18, 2026
166.70
166.70
162.80
165.00
165.00
91,199
Jun 17, 2026
168.00
168.60
165.90
167.40
167.40
77,635
Jun 16, 2026
171.00
171.00
167.30
168.00
168.00
77,947
Jun 15, 2026
173.60
176.30
170.80
170.80
170.80
57,580
Jun 12, 2026
169.30
171.60
168.70
169.50
169.50
56,690
Jun 11, 2026
165.00
166.20
162.80
165.30
165.30
55,901
Jun 10, 2026
162.20
167.80
162.20
165.00
165.00
73,819
Jun 9, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 9, 2026
158.00
162.80
157.60
161.80
161.80
90,645
Jun 8, 2026
161.40
162.80
160.40
160.90
158.90
67,981
Jun 5, 2026
164.20
165.70
162.50
162.60
160.58
55,880
Jun 4, 2026
163.40
166.00
163.40
164.10
162.06
55,265
Jun 3, 2026
164.80
165.50
162.10
163.10
161.07
54,879
Jun 2, 2026
168.70
171.20
164.50
165.00
162.95
48,895
Jun 1, 2026
170.30
172.90
168.00
168.90
166.80
59,387
May 29, 2026
172.50
174.10
171.40
171.40
169.27
223,330
May 28, 2026
170.30
173.40
169.30
171.80
169.66
73,881
May 27, 2026
170.70
172.50
170.20
170.20
168.08
65,849
May 26, 2026
172.00
172.60
170.40
170.90
168.78
50,282
May 25, 2026
169.70
173.20
169.50
172.40
170.26
29,947
May 22, 2026
166.00
168.50
165.50
167.50
165.42
75,354
May 21, 2026
164.90
165.70
163.30
164.00
161.96
127,126
May 20, 2026
164.00
165.10
162.50
164.30
162.26
124,359
May 19, 2026
165.20
167.70
164.30
164.40
162.36
59,935
May 18, 2026
167.00
167.20
162.70
164.70
162.65
81,449
May 15, 2026
171.80
173.00
165.70
167.20
165.12
72,886
May 14, 2026
173.70
175.40
173.50
174.60
172.43
36,058
May 13, 2026
172.50
174.00
172.00
172.40
170.26
51,308
May 12, 2026
174.60
174.90
172.70
172.90
170.75
49,058
May 11, 2026
177.70
177.80
174.60
175.80
173.61
54,128
May 8, 2026
179.20
179.80
177.20
177.80
175.59
38,921
May 7, 2026
184.80
185.70
179.60
179.60
177.37
67,027
May 6, 2026
178.80
188.60
178.80
184.00
181.71
72,499
May 5, 2026
174.10
179.70
174.10
176.80
174.60
50,607
May 4, 2026
176.40
178.10
173.30
174.20
172.03
50,313
Apr 30, 2026
173.60
176.50
173.20
175.60
173.42
42,714
Apr 29, 2026
176.00
176.80
174.80
174.80
172.63
28,242
Apr 28, 2026
176.90
177.60
175.30
176.50
174.31
33,648
Apr 27, 2026
176.60
178.30
176.00
177.10
174.90
39,486
Apr 24, 2026
176.10
177.40
173.20
176.60
174.40
61,481
Apr 23, 2026
178.60
178.90
175.60
176.90
174.70
50,879
Apr 22, 2026
182.10
183.00
179.20
180.00
177.76
61,491
Apr 21, 2026
184.80
186.80
182.70
182.70
180.43
69,175
Apr 20, 2026
184.70
186.30
183.80
184.80
182.50
65,896
Apr 17, 2026
183.40
191.00
182.00
188.40
186.06
102,767
Apr 16, 2026
172.40
181.40
172.40
181.40
179.15
128,104
Apr 15, 2026
172.20
173.50
171.50
172.00
169.86
45,885
Apr 14, 2026
169.40
172.30
169.20
172.30
170.16
76,641
Apr 13, 2026
169.00
169.00
165.20
168.40
166.31
61,764
Apr 10, 2026
171.20
172.60
170.50
170.80
168.68
74,948
Apr 9, 2026
168.40
171.00
167.60
171.00
168.87
67,130
Apr 8, 2026
168.00
172.60
166.00
169.50
167.39
109,554
Apr 7, 2026
162.60
163.40
158.90
159.40
157.42
65,669
Apr 2, 2026
162.70
162.80
158.50
161.70
159.69
65,508
Apr 1, 2026
161.90
164.80
160.40
164.60
162.55
88,419
Mar 31, 2026
156.90
159.10
155.70
158.20
156.23
134,283
Mar 30, 2026
158.40
158.40
154.80
155.80
153.86
74,123
Mar 27, 2026
157.60
159.10
156.60
158.40
156.43
53,764
Mar 26, 2026
159.70
159.70
155.20
156.80
154.85
77,129
Mar 25, 2026
160.20
162.00
156.90
160.30
158.31
87,143
Mar 24, 2026
161.60
162.90
157.00
157.50
155.54
200,169
Mar 23, 2026
157.30
164.00
153.60
161.50
159.49
86,765
Mar 20, 2026
164.70
165.80
158.30
159.60
157.62
177,412
Mar 19, 2026
170.00
170.10
163.50
163.50
161.47
96,558
Mar 18, 2026
173.60
174.80
170.10
171.80
169.66
64,111
Mar 17, 2026
171.90
174.20
170.60
173.00
170.85
68,165
Mar 16, 2026
170.90
173.50
169.10
172.00
169.86
66,881
Mar 13, 2026
173.60
173.70
170.00
170.80
168.68
64,662
Mar 12, 2026
174.40
177.85
173.00
175.10
172.92
56,293
Mar 11, 2026
173.00
178.70
166.10
175.20
173.02
106,793
Mar 10, 2026
179.50
180.60
176.90
177.40
175.19
88,849
Mar 9, 2026
175.00
176.00
172.60
174.50
172.33
64,857
Mar 6, 2026
182.30
183.20
177.40
180.00
177.76
83,109
Mar 5, 2026
185.90
186.10
182.30
182.30
180.03
61,042
Mar 4, 2026
181.80
187.70
175.40
186.10
183.79
108,606
Mar 3, 2026
179.40
179.80
173.10
174.80
172.63
89,553
Mar 2, 2026
177.70
182.00
176.60
181.60
179.34
88,033
Feb 27, 2026
183.00
183.90
181.30
183.40
181.12
117,388
Feb 26, 2026
179.50
182.80
178.20
182.70
180.43
54,046
Feb 25, 2026
182.60
182.70
177.35
178.10
175.89
51,347
Feb 24, 2026
180.60
184.20
179.50
182.80
180.53
57,919
Feb 23, 2026
184.70
185.00
179.80
181.10
178.85
50,490
Feb 20, 2026
188.20
188.60
183.90
184.70
182.40
79,324
Feb 19, 2026
190.00
190.50
187.70
188.10
185.76
66,385
Feb 18, 2026
189.40
191.20
189.40
190.50
188.13
37,908
Feb 17, 2026
192.00
192.40
188.80
189.10
186.75
58,707
Feb 16, 2026
195.20
195.20
191.60
191.90
189.51
23,073
Feb 13, 2026
195.90
197.40
194.30
195.40
192.97
38,967
Feb 12, 2026
198.50
199.70
195.10
196.40
193.96
60,778
Feb 11, 2026
198.00
198.50
195.70
196.80
194.35
55,672
Feb 10, 2026
196.50
197.90
194.80
197.90
195.44
50,422
Feb 9, 2026
193.00
197.40
193.00
197.40
194.95
73,557
Feb 6, 2026
192.40
193.20
190.60
192.20
189.81
62,077
Feb 5, 2026
195.40
195.40
188.80
192.00
189.61
113,057
Feb 4, 2026
197.90
198.10
195.55
195.80
193.37
68,919
Feb 3, 2026
198.50
199.90
194.60
196.90
194.45
124,155
Feb 2, 2026
192.20
198.80
190.80
197.60
195.14
113,226
Jan 30, 2026
194.00
194.80
192.50
192.90
190.50
98,083
Jan 29, 2026
195.50
198.40
194.70
195.20
192.77
69,570
Jan 28, 2026
193.20
196.00
192.40
196.00
193.56
106,040
Jan 27, 2026
192.80
193.90
191.50
191.50
189.12
88,395
Jan 26, 2026
193.40
194.20
189.60
192.80
190.40
97,086
Jan 23, 2026
187.80
194.90
186.80
194.10
191.69
101,385
Jan 22, 2026
188.50
189.30
186.40
186.40
184.08
58,791
Jan 21, 2026
185.80
190.00
183.50
186.60
184.28
110,858
Jan 20, 2026
180.80
182.60
178.10
182.10
179.84
80,559
Jan 19, 2026
174.80
187.30
172.80
181.30
179.05
187,407
Jan 16, 2026
170.80
171.90
169.50
170.20
168.08
77,185
Jan 15, 2026
169.40
171.70
167.60
170.90
168.78
74,111
Jan 14, 2026
168.00
171.40
166.80
167.80
165.71
81,580
Jan 13, 2026
161.40
165.10
161.00
164.00
161.96
58,585
Jan 12, 2026
160.80
161.20
158.90
161.20
159.20
50,953
Jan 9, 2026
156.80
160.40
156.60
160.40
158.41
55,815
Jan 8, 2026
155.60
156.50
153.80
155.50
153.57
54,918
Jan 7, 2026
155.20
157.30
154.60
156.40
154.46
42,643
Jan 6, 2026
156.20
156.20
152.20
154.60
152.68
39,483
Jan 5, 2026
155.70
156.20
151.80
156.20
154.26
72,930
Jan 2, 2026
156.20
157.50
153.40
154.60
152.68
87,105
Dec 31, 2025
152.40
153.90
152.00
153.90
151.99
57,423
Dec 30, 2025
152.60
153.30
151.30
153.30
151.39
44,095
Dec 29, 2025
151.50
152.70
150.30
152.40
150.51
44,246
Dec 24, 2025
151.40
151.90
150.50
150.60
148.73
16,616
Dec 23, 2025
153.00
153.10
151.10
151.80
149.91
41,508
Dec 22, 2025
149.00
153.30
149.00
153.20
151.30
56,702
Dec 19, 2025
148.00
149.20
147.60
148.40
146.56
57,931
Dec 18, 2025
146.00
148.90
145.40
148.90
147.05
63,350
Dec 17, 2025
147.60
147.90
146.00
146.30
144.48
48,625
Dec 16, 2025
147.70
149.40
147.20
147.40
145.57
40,087
Dec 15, 2025
146.30
149.40
146.30
148.20
146.36
36,940
Dec 12, 2025
145.30
147.70
144.90
146.10
144.28
80,580
Dec 11, 2025
145.00
145.40
143.80
144.70
142.90
64,232
Dec 10, 2025
145.00
145.50
144.00
145.00
143.20
41,016
Dec 9, 2025
148.80
149.70
145.00
145.00
143.20
69,169
Dec 8, 2025
148.00
149.20
146.70
148.80
146.95
26,610
Dec 5, 2025
147.00
148.20
146.50
148.20
146.36
36,303
Dec 4, 2025
144.90
146.80
143.60
146.00
144.19
61,816
Dec 3, 2025
147.50
148.00
143.90
144.50
142.70
39,473
Dec 2, 2025
148.00
148.40
146.80
147.60
145.77
29,863
Dec 1, 2025
147.30
148.40
146.50
148.20
146.36
49,914
Nov 28, 2025
150.50
150.80
149.40
150.00
148.14
69,648
Nov 27, 2025
149.40
151.60
149.00
150.80
148.93
42,185
Nov 26, 2025
145.50
150.40
145.20
149.40
147.54
68,039
Nov 25, 2025
147.10
147.20
143.60
144.50
142.70
58,897
Nov 24, 2025
148.20
148.50
146.60
147.40
145.57
90,673
Nov 21, 2025
145.00
147.80
144.90
147.00
145.17
39,730
Nov 20, 2025
147.80
149.50
146.30
147.20
145.37
32,307
Nov 19, 2025
146.70
148.50
145.90
146.30
144.48
49,613
Nov 18, 2025
147.70
148.40
145.60
146.30
144.48
63,860
Nov 17, 2025
152.00
152.30
148.80
148.80
146.95
31,900
Nov 14, 2025
152.60
152.60
149.90
151.50
149.62
29,060
Nov 13, 2025
155.20
156.00
152.50
153.60
151.69
38,424
Nov 12, 2025
154.90
155.10
153.60
154.50
152.58
28,436
Nov 11, 2025
150.20
154.40
150.20
154.40
152.48
33,581
Nov 10, 2025
149.00
151.70
149.00
150.10
148.23
32,920
Nov 7, 2025
148.80
149.00
146.30
147.60
145.77
33,923
Nov 6, 2025
151.40
151.60
147.30
147.30
145.47
63,947
Nov 5, 2025
151.30
153.70
149.10
151.60
149.72
70,787
Nov 4, 2025
155.20
155.60
152.50
155.00
153.07
50,258
Nov 3, 2025
158.30
158.90
156.40
157.30
155.34
26,026
Oct 31, 2025
156.80
159.00
156.80
158.50
156.53
52,799
Oct 30, 2025
156.50
158.90
155.60
157.20
155.25
59,481
