D'Ieteren Group SA (FRA:DJDA)
Germany · Delayed Price · Currency is EUR 170.30
+0.60 (0.35%)
At close: Sep 18, 2026
FRA:DJDA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 170.30 | 170.30 | 170.30 | 170.30 | 170.30 | 0.35% | - |
| Sep 17, 2026 | 169.70 | 169.70 | 169.70 | 169.70 | 169.70 | -0.53% | - |
| Sep 16, 2026 | 170.60 | 170.60 | 170.60 | 170.60 | 170.60 | -0.41% | - |
| Sep 15, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | 1.48% | - |
| Sep 14, 2026 | 168.80 | 168.80 | 168.80 | 168.80 | 168.80 | -0.82% | - |
| Sep 11, 2026 | 168.40 | 170.20 | 168.40 | 170.20 | 170.20 | -1.10% | 88 |
| Sep 10, 2026 | 172.10 | 172.10 | 172.10 | 172.10 | 172.10 | -0.58% | - |
| Sep 9, 2026 | 173.10 | 173.10 | 173.10 | 173.10 | 173.10 | -1.09% | - |
| Sep 8, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -2.18% | - |
| Sep 7, 2026 | 178.90 | 178.90 | 178.90 | 178.90 | 178.90 | 2.99% | - |
| Sep 4, 2026 | 173.70 | 173.70 | 173.70 | 173.70 | 173.70 | 0.29% | - |
| Sep 3, 2026 | 173.20 | 173.20 | 173.20 | 173.20 | 173.20 | -1.65% | - |
| Sep 2, 2026 | 176.10 | 176.10 | 176.10 | 176.10 | 176.10 | -1.12% | - |
| Sep 1, 2026 | 178.10 | 178.10 | 178.10 | 178.10 | 178.10 | 1.25% | - |
| Aug 31, 2026 | 175.90 | 175.90 | 175.90 | 175.90 | 175.90 | 1.32% | - |
| Aug 28, 2026 | 173.60 | 173.60 | 173.60 | 173.60 | 173.60 | -1.42% | - |
| Aug 27, 2026 | 176.10 | 176.10 | 176.10 | 176.10 | 176.10 | 0.28% | - |
| Aug 26, 2026 | 175.60 | 175.60 | 175.60 | 175.60 | 175.60 | -0.23% | - |
| Aug 25, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -0.90% | - |
| Aug 24, 2026 | 177.60 | 177.60 | 177.60 | 177.60 | 177.60 | 1.83% | - |
| Aug 21, 2026 | 174.40 | 174.40 | 174.40 | 174.40 | 174.40 | 1.10% | - |
| Aug 20, 2026 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | 0.41% | - |
| Aug 19, 2026 | 171.80 | 171.80 | 171.80 | 171.80 | 171.80 | -0.35% | - |
| Aug 18, 2026 | 172.40 | 172.40 | 172.40 | 172.40 | 172.40 | -0.98% | - |
| Aug 17, 2026 | 174.10 | 174.10 | 174.10 | 174.10 | 174.10 | -0.17% | - |
| Aug 14, 2026 | 174.40 | 174.40 | 174.40 | 174.40 | 174.40 | -0.34% | - |
| Aug 13, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -1.35% | - |
| Aug 12, 2026 | 177.40 | 177.40 | 177.40 | 177.40 | 177.40 | -0.39% | - |
| Aug 11, 2026 | 178.70 | 178.70 | 178.10 | 178.10 | 178.10 | -2.46% | 121 |
| Aug 10, 2026 | 182.60 | 182.60 | 182.60 | 182.60 | 182.60 | -0.11% | - |
| Aug 7, 2026 | 182.80 | 182.80 | 182.80 | 182.80 | 182.80 | -0.54% | - |
| Aug 6, 2026 | 183.80 | 183.80 | 183.80 | 183.80 | 183.80 | 1.04% | - |
| Aug 5, 2026 | 181.90 | 181.90 | 181.90 | 181.90 | 181.90 | 0.61% | - |
| Aug 4, 2026 | 180.80 | 180.80 | 180.80 | 180.80 | 180.80 | 0.89% | - |
| Aug 3, 2026 | 179.20 | 179.20 | 179.20 | 179.20 | 179.20 | -2.40% | - |
| Jul 31, 2026 | 183.60 | 183.60 | 183.60 | 183.60 | 183.60 | 1.49% | - |
| Jul 30, 2026 | 180.90 | 180.90 | 180.90 | 180.90 | 180.90 | -0.06% | - |
| Jul 29, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 1.91% | - |
| Jul 28, 2026 | 177.60 | 177.60 | 177.60 | 177.60 | 177.60 | 1.31% | - |
| Jul 27, 2026 | 175.30 | 175.30 | 175.30 | 175.30 | 175.30 | 1.62% | - |
| Jul 24, 2026 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | -1.37% | - |
| Jul 23, 2026 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | 1.80% | - |
| Jul 22, 2026 | 171.80 | 171.80 | 171.80 | 171.80 | 171.80 | -3.10% | - |
| Jul 21, 2026 | 177.30 | 177.30 | 177.30 | 177.30 | 177.30 | 1.66% | - |
| Jul 20, 2026 | 174.40 | 174.40 | 174.40 | 174.40 | 174.40 | 0.35% | - |
| 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% | - |