D'Ieteren Group SA (EBR:DIE)
Belgium · Delayed Price · Currency is EUR 171.40
-0.40 (-0.23%)
May 29, 2026, 5:36 PM CET
D'Ieteren Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 172.50 | 174.10 | 171.40 | 171.40 | 171.40 | -0.23% | 223,330 |
| May 28, 2026 | 170.30 | 173.40 | 169.30 | 171.80 | 171.80 | 0.94% | 73,881 |
| May 27, 2026 | 170.70 | 172.50 | 170.20 | 170.20 | 170.20 | -0.41% | 65,849 |
| May 26, 2026 | 172.00 | 172.60 | 170.40 | 170.90 | 170.90 | -0.87% | 50,282 |
| May 25, 2026 | 169.70 | 173.20 | 169.50 | 172.40 | 172.40 | 2.93% | 29,947 |
| May 22, 2026 | 166.00 | 168.50 | 165.50 | 167.50 | 167.50 | 2.13% | 75,354 |
| May 21, 2026 | 164.90 | 165.70 | 163.30 | 164.00 | 164.00 | -0.18% | 127,126 |
| May 20, 2026 | 164.00 | 165.10 | 162.50 | 164.30 | 164.30 | -0.06% | 124,359 |
| May 19, 2026 | 165.20 | 167.70 | 164.30 | 164.40 | 164.40 | -0.18% | 59,935 |
| May 18, 2026 | 167.00 | 167.20 | 162.70 | 164.70 | 164.70 | -1.50% | 81,449 |
| May 15, 2026 | 171.80 | 173.00 | 165.70 | 167.20 | 167.20 | -4.24% | 72,886 |
| May 14, 2026 | 173.70 | 175.40 | 173.50 | 174.60 | 174.60 | 1.28% | 36,058 |
| May 13, 2026 | 172.50 | 174.00 | 172.00 | 172.40 | 172.40 | -0.29% | 51,308 |
| May 12, 2026 | 174.60 | 174.90 | 172.70 | 172.90 | 172.90 | -1.65% | 49,058 |
| May 11, 2026 | 177.70 | 177.80 | 174.60 | 175.80 | 175.80 | -1.12% | 54,128 |
| May 8, 2026 | 179.20 | 179.80 | 177.20 | 177.80 | 177.80 | -1.00% | 38,921 |
| May 7, 2026 | 184.80 | 185.70 | 179.60 | 179.60 | 179.60 | -2.39% | 67,027 |
| May 6, 2026 | 178.80 | 188.60 | 178.80 | 184.00 | 184.00 | 4.07% | 72,499 |
| May 5, 2026 | 174.10 | 179.70 | 174.10 | 176.80 | 176.80 | 1.49% | 50,607 |
| May 4, 2026 | 176.40 | 178.10 | 173.30 | 174.20 | 174.20 | -0.80% | 50,313 |
| Apr 30, 2026 | 173.60 | 176.50 | 173.20 | 175.60 | 175.60 | 0.46% | 42,714 |
| Apr 29, 2026 | 176.00 | 176.80 | 174.80 | 174.80 | 174.80 | -0.96% | 28,242 |
| Apr 28, 2026 | 176.90 | 177.60 | 175.30 | 176.50 | 176.50 | -0.34% | 33,648 |
| Apr 27, 2026 | 176.60 | 178.30 | 176.00 | 177.10 | 177.10 | 0.28% | 39,486 |
| Apr 24, 2026 | 176.10 | 177.40 | 173.20 | 176.60 | 176.60 | -0.17% | 61,481 |
| Apr 23, 2026 | 178.60 | 178.90 | 175.60 | 176.90 | 176.90 | -1.72% | 50,879 |
| Apr 22, 2026 | 182.10 | 183.00 | 179.20 | 180.00 | 180.00 | -1.48% | 61,491 |
| Apr 21, 2026 | 184.80 | 186.80 | 182.70 | 182.70 | 182.70 | -1.14% | 69,175 |
| Apr 20, 2026 | 184.70 | 186.30 | 183.80 | 184.80 | 184.80 | -1.91% | 65,896 |
| Apr 17, 2026 | 183.40 | 191.00 | 182.00 | 188.40 | 188.40 | 3.86% | 102,767 |
| Apr 16, 2026 | 172.40 | 181.40 | 172.40 | 181.40 | 181.40 | 5.47% | 128,104 |
| Apr 15, 2026 | 172.20 | 173.50 | 171.50 | 172.00 | 172.00 | -0.17% | 45,885 |
| Apr 14, 2026 | 169.40 | 172.30 | 169.20 | 172.30 | 172.30 | 2.32% | 76,641 |
| Apr 13, 2026 | 169.00 | 169.00 | 165.20 | 168.40 | 168.40 | -1.41% | 61,764 |
| Apr 10, 2026 | 171.20 | 172.60 | 170.50 | 170.80 | 170.80 | -0.12% | 74,948 |
| Apr 9, 2026 | 168.40 | 171.00 | 167.60 | 171.00 | 171.00 | 0.88% | 67,130 |
| Apr 8, 2026 | 168.00 | 172.60 | 166.00 | 169.50 | 169.50 | 6.34% | 109,554 |
| Apr 7, 2026 | 162.60 | 163.40 | 158.90 | 159.40 | 159.40 | -1.42% | 65,669 |
| Apr 2, 2026 | 162.70 | 162.80 | 158.50 | 161.70 | 161.70 | -1.76% | 65,508 |
| Apr 1, 2026 | 161.90 | 164.80 | 160.40 | 164.60 | 164.60 | 4.05% | 88,419 |
| Mar 31, 2026 | 156.90 | 159.10 | 155.70 | 158.20 | 158.20 | 1.54% | 134,283 |
| Mar 30, 2026 | 158.40 | 158.40 | 154.80 | 155.80 | 155.80 | -1.64% | 74,123 |
| Mar 27, 2026 | 157.60 | 159.10 | 156.60 | 158.40 | 158.40 | 1.02% | 53,764 |
| Mar 26, 2026 | 159.70 | 159.70 | 155.20 | 156.80 | 156.80 | -2.18% | 77,129 |
| Mar 25, 2026 | 160.20 | 162.00 | 156.90 | 160.30 | 160.30 | 1.78% | 87,143 |
| Mar 24, 2026 | 161.60 | 162.90 | 157.00 | 157.50 | 157.50 | -2.48% | 200,169 |
| Mar 23, 2026 | 157.30 | 164.00 | 153.60 | 161.50 | 161.50 | 1.19% | 86,765 |
| Mar 20, 2026 | 164.70 | 165.80 | 158.30 | 159.60 | 159.60 | -2.39% | 177,412 |
| Mar 19, 2026 | 170.00 | 170.10 | 163.50 | 163.50 | 163.50 | -4.83% | 96,558 |
| Mar 18, 2026 | 173.60 | 174.80 | 170.10 | 171.80 | 171.80 | -0.69% | 64,111 |