D'Ieteren Group SA/NV DIE
EURONEXT · Belgium · Consumer Services
€163.80+0.80 (+0.49%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €163.80 | +0.49% | €162.00 | €165.40 | €161.00 | 15.38K |
| 2026-09-30 | €163.00 | -0.79% | €165.00 | €166.20 | €163.00 | 57.28K |
| 2026-09-29 | €164.30 | -0.90% | €166.60 | €167.40 | €164.20 | 51.86K |
| 2026-09-28 | €165.80 | +2.03% | €163.60 | €167.20 | €163.60 | 49.36K |
| 2026-09-25 | €162.50 | +1.56% | €162.00 | €163.60 | €160.60 | 54.64K |
| 2026-09-24 | €160.00 | -1.23% | €162.40 | €166.90 | €160.00 | 80.04K |
| 2026-09-23 | €162.00 | +0.06% | €162.00 | €163.10 | €159.20 | 62.86K |
| 2026-09-22 | €161.90 | -2.06% | €166.00 | €166.20 | €161.90 | 75.03K |
| 2026-09-21 | €165.30 | +0.67% | €165.30 | €166.60 | €165.20 | 49.92K |
| 2026-09-18 | €164.20 | -3.64% | €170.40 | €170.50 | €164.20 | 142.53K |
| 2026-09-17 | €170.40 | -0.58% | €172.00 | €173.20 | €170.40 | 53.50K |
| 2026-09-16 | €171.40 | +0.59% | €170.50 | €172.90 | €169.00 | 64.06K |
| 2026-09-15 | €170.40 | +1.43% | €170.50 | €172.60 | €168.90 | 75.89K |
| 2026-09-14 | €168.00 | -1.35% | €168.60 | €169.40 | €162.90 | 100.36K |
| 2026-09-11 | €170.30 | +1.73% | €169.90 | €172.90 | €166.70 | 104.56K |
| 2026-09-10 | €167.40 | -3.40% | €169.00 | €184.30 | €167.40 | 168.66K |
| 2026-09-09 | €173.30 | -0.46% | €173.00 | €174.40 | €170.40 | 43.49K |
| 2026-09-08 | €174.10 | -1.30% | €176.00 | €176.80 | €174.10 | 31.65K |
| 2026-09-07 | €176.40 | -2.22% | €179.00 | €179.15 | €176.00 | 26.05K |
| 2026-09-04 | €180.40 | +3.44% | €173.00 | €180.40 | €173.00 | 53.01K |
| 2026-09-03 | €174.40 | +0.35% | €174.60 | €175.00 | €172.10 | 44.47K |
| 2026-09-02 | €173.80 | -1.92% | €176.00 | €176.10 | €173.60 | 39.07K |
| 2026-09-01 | €177.20 | -0.84% | €176.90 | €178.30 | €174.90 | 59.36K |
| 2026-08-31 | €178.70 | +1.19% | €176.50 | €179.40 | €176.40 | 58.66K |
| 2026-08-28 | €176.60 | +1.49% | €175.00 | €176.90 | €174.20 | 21.13K |
| 2026-08-27 | €174.00 | -1.58% | €176.50 | €176.50 | €173.00 | 38.10K |
| 2026-08-26 | €176.80 | +0.40% | €176.80 | €178.80 | €176.30 | 27.67K |
| 2026-08-25 | €176.10 | -0.28% | €176.90 | €177.50 | €175.40 | 20.60K |
| 2026-08-24 | €176.60 | -0.95% | €177.30 | €178.00 | €176.00 | 16.37K |
| 2026-08-21 | €178.30 | +2.12% | €174.70 | €178.70 | €174.70 | 31.60K |
| 2026-08-20 | €174.60 | +0.81% | €173.90 | €175.00 | €172.10 | 28.07K |
| 2026-08-19 | €173.20 | +0.41% | €172.50 | €174.90 | €171.60 | 36.42K |
| 2026-08-18 | €172.50 | -0.63% | €172.70 | €173.70 | €172.20 | 34.76K |
| 2026-08-17 | €173.60 | -0.52% | €173.10 | €174.00 | €172.40 | 30.68K |
| 2026-08-14 | €174.50 | -0.29% | €175.20 | €176.10 | €173.90 | 27.33K |
| 2026-08-13 | €175.00 | -0.91% | €176.60 | €176.60 | €174.60 | 28.40K |
| 2026-08-12 | €176.60 | -0.84% | €177.90 | €178.30 | €175.50 | 30.82K |
| 2026-08-11 | €178.10 | -0.72% | €178.50 | €179.80 | €177.40 | 22.91K |
| 2026-08-10 | €179.40 | -2.13% | €182.40 | €183.00 | €179.40 | 31.36K |
| 2026-08-07 | €183.30 | -0.11% | €182.50 | €184.60 | €181.80 | 27.38K |
| 2026-08-06 | €183.50 | -0.43% | €183.90 | €185.00 | €183.10 | 30.13K |
| 2026-08-05 | €184.30 | +1.26% | €182.00 | €186.90 | €182.00 | 42.80K |
| 2026-08-04 | €182.00 | +1.11% | €180.50 | €182.60 | €178.70 | 39.85K |
| 2026-08-03 | €180.00 | +0.33% | €180.00 | €183.20 | €179.90 | 37.96K |
| 2026-07-31 | €179.40 | -2.18% | €183.60 | €184.10 | €178.80 | 48.74K |
| 2026-07-30 | €183.40 | +0.99% | €181.40 | €184.50 | €181.00 | 35.88K |
| 2026-07-29 | €181.60 | -0.60% | €182.40 | €185.10 | €180.80 | 55.20K |
| 2026-07-28 | €182.70 | +2.47% | €179.50 | €182.70 | €179.20 | 48.31K |
| 2026-07-27 | €178.30 | +2.00% | €177.00 | €180.00 | €176.50 | 32.48K |
| 2026-07-24 | €174.80 | +0.92% | €173.00 | €175.50 | €172.80 | 24.10K |
| 2026-07-23 | €173.20 | -1.59% | €175.00 | €176.20 | €173.20 | 41.25K |
| 2026-07-22 | €176.00 | +2.09% | €172.20 | €177.20 | €170.30 | 50.77K |
| 2026-07-21 | €172.40 | -3.04% | €176.90 | €177.25 | €171.80 | 44.89K |
| 2026-07-20 | €177.80 | +1.54% | €176.40 | €180.60 | €175.50 | 46.47K |
| 2026-07-17 | €175.10 | -0.11% | €174.00 | €176.30 | €173.20 | 29.54K |
| 2026-07-16 | €175.30 | -0.51% | €175.90 | €177.00 | €173.00 | 43.69K |
| 2026-07-15 | €176.20 | +3.89% | €175.50 | €177.30 | €172.30 | 64.81K |
| 2026-07-14 | €169.60 | -1.05% | €170.00 | €170.10 | €167.80 | 51.69K |
| 2026-07-13 | €171.40 | -0.87% | €171.80 | €173.60 | €169.80 | 28.76K |
| 2026-07-10 | €172.90 | +1.23% | €171.00 | €173.70 | €171.00 | 35.51K |
| 2026-07-09 | €170.80 | +0.06% | €172.00 | €172.00 | €169.70 | 35.60K |
| 2026-07-08 | €170.70 | -3.99% | €175.60 | €175.80 | €170.70 | 41.30K |
| 2026-07-07 | €177.80 | -1.17% | €178.00 | €179.70 | €176.50 | 42.53K |
| 2026-07-06 | €179.90 | -0.28% | €180.60 | €182.70 | €178.90 | 38.57K |
| 2026-07-03 | €180.40 | +0.56% | €180.30 | €182.00 | €179.60 | 41.65K |
| 2026-07-02 | €179.40 | +0.90% | €177.00 | €180.80 | €176.10 | 56.52K |
| 2026-07-01 | €177.80 | +4.34% | €170.70 | €178.10 | €170.50 | 67.49K |
| 2026-06-30 | €170.40 | +0.59% | €169.30 | €170.40 | €166.30 | 82.96K |
| 2026-06-29 | €169.40 | -0.65% | €170.60 | €171.00 | €168.60 | 38.03K |
| 2026-06-26 | €170.50 | -1.73% | €171.90 | €172.50 | €167.50 | 74.80K |
| 2026-06-25 | €173.50 | +3.71% | €172.00 | €175.20 | €170.10 | 65.43K |
| 2026-06-24 | €167.30 | +0.84% | €165.40 | €168.60 | €164.10 | 63.21K |
| 2026-06-23 | €165.90 | +0.48% | €163.50 | €166.20 | €162.80 | 50.83K |
| 2026-06-22 | €165.10 | +2.04% | €162.50 | €165.80 | €162.40 | 60.00K |
| 2026-06-19 | €161.80 | -1.94% | €164.50 | €164.50 | €160.50 | 132.33K |
| 2026-06-18 | €165.00 | -1.43% | €166.70 | €166.70 | €162.80 | 91.20K |
| 2026-06-17 | €167.40 | -0.36% | €168.00 | €168.60 | €165.90 | 77.64K |
| 2026-06-16 | €168.00 | -1.64% | €171.00 | €171.00 | €167.30 | 77.95K |
| 2026-06-15 | €170.80 | +0.77% | €173.60 | €176.30 | €170.80 | 57.58K |
| 2026-06-12 | €169.50 | +2.54% | €169.30 | €171.60 | €168.70 | 56.69K |
| 2026-06-11 | €165.30 | +0.18% | €165.00 | €166.20 | €162.80 | 55.90K |
| 2026-06-10 | €165.00 | +1.98% | €162.20 | €167.80 | €162.20 | 73.82K |
| 2026-06-09 | €161.80 | +0.56% | €158.00 | €162.80 | €157.60 | 90.65K |
| 2026-06-08 | €160.90 | -1.05% | €161.40 | €162.80 | €160.40 | 67.98K |
| 2026-06-05 | €162.60 | -0.91% | €164.20 | €165.70 | €162.50 | 55.88K |
| 2026-06-04 | €164.10 | +0.61% | €163.40 | €166.00 | €163.40 | 55.27K |
| 2026-06-03 | €163.10 | -1.15% | €164.80 | €165.50 | €162.10 | 54.88K |
| 2026-06-02 | €165.00 | -2.31% | €168.70 | €171.20 | €164.50 | 48.90K |
| 2026-06-01 | €168.90 | -1.46% | €170.30 | €172.90 | €168.00 | 59.39K |
| 2026-05-29 | €171.40 | -0.23% | €172.50 | €174.10 | €171.40 | 223.33K |