D'Ieteren Group SA (FRA:DJDA)
Germany · Delayed Price · Currency is EUR 173.80
-1.60 (-0.91%)
At close: Jul 17, 2026
FRA:DJDA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 173.80 | 173.80 | 173.80 | 173.80 | 173.80 | -0.91% | - |
| Jul 16, 2026 | 175.40 | 175.40 | 175.40 | 175.40 | 175.40 | 1.21% | - |
| Jul 15, 2026 | 169.90 | 173.30 | 169.90 | 173.30 | 173.30 | 1.82% | 50 |
| Jul 14, 2026 | 170.20 | 170.20 | 170.20 | 170.20 | 170.20 | -0.53% | - |
| Jul 13, 2026 | 171.10 | 171.10 | 171.10 | 171.10 | 171.10 | 1.18% | - |
| Jul 10, 2026 | 169.10 | 169.10 | 169.10 | 169.10 | 169.10 | -1.28% | - |
| Jul 9, 2026 | 171.00 | 171.30 | 171.00 | 171.30 | 171.30 | -2.78% | 12 |
| Jul 8, 2026 | 176.20 | 176.20 | 176.20 | 176.20 | 176.20 | -1.40% | - |
| Jul 7, 2026 | 178.70 | 178.70 | 178.70 | 178.70 | 178.70 | -0.56% | - |
| Jul 6, 2026 | 179.70 | 179.70 | 179.70 | 179.70 | 179.70 | 0.39% | - |
| Jul 3, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 1.24% | - |
| Jul 2, 2026 | 176.90 | 176.90 | 176.80 | 176.80 | 176.80 | 4.37% | 16 |
| Jul 1, 2026 | 169.40 | 169.40 | 169.40 | 169.40 | 169.40 | -0.12% | - |
| Jun 30, 2026 | 169.60 | 169.60 | 169.60 | 169.60 | 169.60 | -0.12% | - |
| Jun 29, 2026 | 169.80 | 169.80 | 169.80 | 169.80 | 169.80 | -0.99% | - |
| Jun 26, 2026 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | 0.94% | - |
| Jun 25, 2026 | 169.90 | 169.90 | 169.90 | 169.90 | 169.90 | 2.29% | - |
| Jun 24, 2026 | 166.10 | 166.10 | 166.10 | 166.10 | 166.10 | 1.59% | - |
| Jun 23, 2026 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | -0.43% | - |
| Jun 22, 2026 | 161.30 | 164.20 | 161.30 | 164.20 | 164.20 | 0.12% | 121 |
| Jun 19, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -1.38% | - |
| Jun 18, 2026 | 166.30 | 166.30 | 166.30 | 166.30 | 166.30 | -0.54% | - |
| Jun 17, 2026 | 167.20 | 167.20 | 167.20 | 167.20 | 167.20 | -1.88% | - |
| Jun 16, 2026 | 170.40 | 170.40 | 170.40 | 170.40 | 170.40 | -0.18% | - |
| Jun 15, 2026 | 170.70 | 170.70 | 170.70 | 170.70 | 170.70 | 2.40% | - |
| Jun 12, 2026 | 166.70 | 166.70 | 166.70 | 166.70 | 166.70 | 1.65% | - |
| Jun 11, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 1.55% | - |
| Jun 10, 2026 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | 1.76% | - |
| Jun 9, 2026 | 158.70 | 158.70 | 158.70 | 158.70 | 158.70 | -0.38% | - |
| Jun 8, 2026 | 160.70 | 160.70 | 160.70 | 160.70 | 159.30 | -2.61% | - |
| Jun 5, 2026 | 163.50 | 165.00 | 163.50 | 165.00 | 163.56 | 1.79% | 120 |
| Jun 4, 2026 | 162.10 | 162.10 | 162.10 | 162.10 | 160.69 | -1.10% | - |
| Jun 3, 2026 | 163.90 | 163.90 | 163.90 | 163.90 | 162.47 | -1.62% | - |
| Jun 2, 2026 | 168.80 | 168.80 | 166.60 | 166.60 | 165.15 | -2.40% | 50 |
| Jun 1, 2026 | 170.70 | 170.70 | 170.70 | 170.70 | 169.21 | -0.35% | - |
| May 29, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 169.81 | 1.00% | - |
| May 28, 2026 | 169.60 | 169.60 | 169.60 | 169.60 | 168.12 | -0.41% | - |
| May 27, 2026 | 170.30 | 170.30 | 170.30 | 170.30 | 168.82 | -0.76% | - |
| May 26, 2026 | 171.60 | 171.60 | 171.60 | 171.60 | 170.11 | 1.84% | - |
| May 25, 2026 | 168.50 | 168.50 | 168.50 | 168.50 | 167.03 | 2.43% | - |
| May 22, 2026 | 164.50 | 164.50 | 164.50 | 164.50 | 163.07 | 0.73% | - |
| May 21, 2026 | 163.30 | 163.30 | 163.30 | 163.30 | 161.88 | -0.49% | - |
| May 20, 2026 | 163.00 | 164.10 | 163.00 | 164.10 | 162.67 | 0.06% | 30 |
| May 19, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 162.57 | -0.73% | - |
| May 18, 2026 | 165.20 | 165.20 | 165.20 | 165.20 | 163.76 | -3.95% | - |
| May 15, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 170.50 | -0.23% | - |
| May 14, 2026 | 172.40 | 172.40 | 172.40 | 172.40 | 170.90 | -0.46% | - |
| May 13, 2026 | 173.20 | 173.20 | 173.20 | 173.20 | 171.69 | -0.86% | - |
| May 12, 2026 | 174.70 | 174.70 | 174.70 | 174.70 | 173.18 | -0.23% | - |
| May 11, 2026 | 175.10 | 175.10 | 175.10 | 175.10 | 173.57 | -2.40% | - |