D'Ieteren Group SA (FRA:DJDA)
Germany · Delayed Price · Currency is EUR 148.00
+2.40 (1.65%)
At close: Dec 19, 2025
D'Ieteren Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | -1.04% | - |
| Nov 13, 2025 | 154.10 | 154.10 | 154.10 | 154.10 | 154.10 | - | - |
| Nov 12, 2025 | 154.10 | 154.10 | 154.10 | 154.10 | 154.10 | 2.73% | - |
| Nov 11, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0.33% | - |
| Nov 10, 2025 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | 1.15% | - |
| Nov 7, 2025 | 146.90 | 147.80 | 146.90 | 147.80 | 147.80 | -0.07% | 50 |
| Nov 6, 2025 | 150.90 | 150.90 | 147.90 | 147.90 | 147.90 | -4.02% | 10 |
| Nov 5, 2025 | 154.10 | 154.10 | 154.10 | 154.10 | 154.10 | -1.09% | - |
| Nov 4, 2025 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | -2.07% | - |
| Nov 3, 2025 | 159.10 | 159.10 | 159.10 | 159.10 | 159.10 | 1.21% | - |
| Oct 31, 2025 | 157.20 | 157.20 | 157.20 | 157.20 | 157.20 | -0.06% | - |
| Oct 30, 2025 | 157.30 | 157.30 | 157.30 | 157.30 | 157.30 | -1.32% | - |
| Oct 29, 2025 | 159.40 | 159.40 | 159.40 | 159.40 | 159.40 | -0.31% | - |
| Oct 28, 2025 | 159.90 | 159.90 | 159.90 | 159.90 | 159.90 | -0.68% | - |
| Oct 27, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 1.07% | - |
| Oct 24, 2025 | 159.30 | 159.30 | 159.30 | 159.30 | 159.30 | -0.31% | - |
| Oct 23, 2025 | 159.20 | 159.80 | 159.20 | 159.80 | 159.80 | 1.08% | 50 |
| Oct 22, 2025 | 158.10 | 158.10 | 158.10 | 158.10 | 158.10 | 0.57% | - |
| Oct 21, 2025 | 157.20 | 157.20 | 157.20 | 157.20 | 157.20 | 0.06% | - |
| Oct 20, 2025 | 157.10 | 157.10 | 157.10 | 157.10 | 157.10 | 1.55% | - |
| Oct 17, 2025 | 154.70 | 154.70 | 154.70 | 154.70 | 154.70 | -0.39% | - |
| Oct 16, 2025 | 155.30 | 155.30 | 155.30 | 155.30 | 155.30 | -2.69% | - |
| Oct 15, 2025 | 159.60 | 159.60 | 159.60 | 159.60 | 159.60 | 1.20% | - |
| Oct 14, 2025 | 157.70 | 157.70 | 157.70 | 157.70 | 157.70 | -0.06% | - |
| Oct 13, 2025 | 157.80 | 157.80 | 157.80 | 157.80 | 157.80 | -0.69% | - |