D'Ieteren Group SA (FRA:DJDA)
Germany · Delayed Price · Currency is EUR 175.60
-0.40 (-0.23%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:DJDA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |