D'Ieteren Group SA (FRA:DJDA)
Germany · Delayed Price · Currency is EUR 193.90
-1.80 (-0.92%)
At close: Jan 30, 2026
D'Ieteren Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 196.30 | 196.30 | 193.90 | 193.90 | 193.90 | -0.92% | 59 |
| Jan 29, 2026 | 195.70 | 195.70 | 195.70 | 195.70 | 195.70 | 1.14% | - |
| Jan 28, 2026 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | 0.36% | - |
| Jan 27, 2026 | 193.40 | 193.40 | 192.80 | 192.80 | 192.80 | -1.73% | 20 |
| Jan 26, 2026 | 196.20 | 196.20 | 196.20 | 196.20 | 196.20 | 4.81% | - |
| Jan 23, 2026 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | -0.64% | - |
| Jan 22, 2026 | 188.40 | 188.40 | 188.40 | 188.40 | 188.40 | 1.56% | - |
| Jan 21, 2026 | 185.50 | 185.50 | 185.50 | 185.50 | 185.50 | 2.32% | - |
| Jan 20, 2026 | 181.30 | 181.30 | 181.30 | 181.30 | 181.30 | -1.52% | - |
| Jan 19, 2026 | 173.30 | 184.10 | 173.30 | 184.10 | 184.10 | 7.54% | 100 |
| Jan 16, 2026 | 171.20 | 171.20 | 171.20 | 171.20 | 171.20 | 1.00% | - |
| Jan 15, 2026 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | 0.36% | - |
| Jan 14, 2026 | 168.90 | 168.90 | 168.90 | 168.90 | 168.90 | 4.52% | - |
| Jan 13, 2026 | 161.70 | 161.70 | 161.60 | 161.60 | 161.60 | 0.44% | 70 |
| Jan 12, 2026 | 160.90 | 160.90 | 160.90 | 160.90 | 160.90 | 3.41% | - |
| Jan 9, 2026 | 155.60 | 155.60 | 155.60 | 155.60 | 155.60 | -0.26% | - |
| Jan 8, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 1.30% | - |
| Jan 7, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -1.41% | - |
| Jan 6, 2026 | 156.20 | 156.20 | 156.20 | 156.20 | 156.20 | -0.06% | - |
| Jan 5, 2026 | 156.30 | 156.30 | 156.30 | 156.30 | 156.30 | -0.32% | - |
| Jan 2, 2026 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | 3.43% | - |
| Dec 30, 2025 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | 0.93% | - |
| Dec 29, 2025 | 150.20 | 150.20 | 150.20 | 150.20 | 150.20 | -0.99% | - |
| Dec 23, 2025 | 151.70 | 151.70 | 151.70 | 151.70 | 151.70 | 1.74% | - |
| Dec 22, 2025 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | 0.74% | - |
| Dec 19, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 1.65% | - |
| Dec 18, 2025 | 145.60 | 145.60 | 145.60 | 145.60 | 145.60 | -0.95% | - |
| Dec 17, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - | - |
| Dec 16, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -0.88% | - |
| Dec 15, 2025 | 148.30 | 148.30 | 148.30 | 148.30 | 148.30 | 2.56% | - |
| Dec 12, 2025 | 144.60 | 144.60 | 144.60 | 144.60 | 144.60 | 0.14% | - |
| Dec 11, 2025 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | 0.21% | - |
| Dec 10, 2025 | 144.10 | 144.10 | 144.10 | 144.10 | 144.10 | -2.77% | - |
| Dec 9, 2025 | 148.20 | 148.20 | 148.20 | 148.20 | 148.20 | -0.34% | - |
| Dec 8, 2025 | 148.70 | 148.70 | 148.70 | 148.70 | 148.70 | 2.20% | - |
| Dec 5, 2025 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | 0.41% | - |
| Dec 4, 2025 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | -1.76% | - |
| Dec 3, 2025 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | -0.14% | - |
| Dec 2, 2025 | 147.70 | 147.70 | 147.70 | 147.70 | 147.70 | -0.74% | - |
| Dec 1, 2025 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | -1.00% | - |
| Nov 28, 2025 | 150.30 | 150.30 | 150.30 | 150.30 | 150.30 | 1.14% | - |
| Nov 27, 2025 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | 2.77% | - |
| Nov 26, 2025 | 144.60 | 144.60 | 144.60 | 144.60 | 144.60 | -1.77% | - |
| Nov 25, 2025 | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | -0.94% | - |
| Nov 24, 2025 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | 2.27% | - |
| Nov 21, 2025 | 145.30 | 145.30 | 145.30 | 145.30 | 145.30 | -1.36% | - |
| Nov 20, 2025 | 147.30 | 147.30 | 147.30 | 147.30 | 147.30 | 1.17% | - |
| Nov 19, 2025 | 145.60 | 145.60 | 145.60 | 145.60 | 145.60 | -1.22% | - |
| Nov 18, 2025 | 146.60 | 147.40 | 146.60 | 147.40 | 147.40 | -2.19% | 16 |
| Nov 17, 2025 | 150.70 | 150.70 | 150.70 | 150.70 | 150.70 | -1.18% | - |