D'Ieteren Group SA (FRA:DJDA)
Germany · Delayed Price · Currency is EUR 178.80
-3.50 (-1.92%)
Last updated: Apr 23, 2026, 8:54 AM CET
FRA:DJDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 178.80 | 178.80 | 178.80 | 178.80 | - | -1.92% | - |
| Apr 22, 2026 | 182.30 | 182.30 | 182.30 | 182.30 | 182.30 | -1.03% | - |
| Apr 21, 2026 | 184.20 | 184.20 | 184.20 | 184.20 | 184.20 | -1.29% | - |
| Apr 20, 2026 | 186.60 | 186.60 | 186.60 | 186.60 | 186.60 | 3.44% | - |
| Apr 17, 2026 | 180.40 | 180.40 | 180.40 | 180.40 | 180.40 | 1.86% | - |
| Apr 16, 2026 | 173.00 | 177.10 | 172.90 | 177.10 | 177.10 | 3.45% | 35 |
| Apr 15, 2026 | 171.20 | 171.20 | 171.20 | 171.20 | 171.20 | 1.97% | - |
| Apr 14, 2026 | 167.90 | 167.90 | 167.90 | 167.90 | 167.90 | 0.18% | - |
| Apr 13, 2026 | 167.60 | 167.60 | 167.60 | 167.60 | 167.60 | -1.53% | - |
| Apr 10, 2026 | 170.20 | 170.20 | 170.20 | 170.20 | 170.20 | 0.83% | - |
| Apr 9, 2026 | 168.80 | 168.80 | 168.80 | 168.80 | 168.80 | 2.37% | - |
| Apr 8, 2026 | 164.90 | 164.90 | 164.90 | 164.90 | 164.90 | 3.19% | - |
| Apr 7, 2026 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | -0.81% | - |
| Apr 2, 2026 | 161.10 | 161.10 | 161.10 | 161.10 | 161.10 | 0.88% | - |
| Apr 1, 2026 | 159.70 | 159.70 | 159.70 | 159.70 | 159.70 | 3.30% | - |
| Mar 31, 2026 | 154.60 | 154.60 | 154.60 | 154.60 | 154.60 | -0.90% | - |
| Mar 30, 2026 | 157.00 | 157.00 | 156.00 | 156.00 | 156.00 | -1.02% | 10 |
| Mar 27, 2026 | 157.60 | 157.60 | 157.60 | 157.60 | 157.60 | - | - |
| Mar 26, 2026 | 157.60 | 157.60 | 157.60 | 157.60 | 157.60 | -0.82% | - |
| Mar 25, 2026 | 158.90 | 158.90 | 158.90 | 158.90 | 158.90 | -1.67% | - |
| Mar 24, 2026 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | 2.80% | - |
| Mar 23, 2026 | 157.20 | 157.20 | 157.20 | 157.20 | 157.20 | -3.62% | - |
| Mar 20, 2026 | 163.10 | 163.10 | 163.10 | 163.10 | 163.10 | -3.38% | - |
| Mar 19, 2026 | 168.80 | 168.80 | 168.80 | 168.80 | 168.80 | -2.48% | - |
| Mar 18, 2026 | 173.10 | 173.10 | 173.10 | 173.10 | 173.10 | 0.23% | - |
| Mar 17, 2026 | 172.70 | 172.70 | 172.70 | 172.70 | 172.70 | 1.23% | - |
| Mar 16, 2026 | 170.60 | 170.60 | 170.60 | 170.60 | 170.60 | -1.78% | - |
| Mar 13, 2026 | 173.70 | 173.70 | 173.70 | 173.70 | 173.70 | 0.40% | - |
| Mar 12, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | -2.43% | - |
| Mar 11, 2026 | 171.40 | 177.30 | 168.70 | 177.30 | 177.30 | 0.06% | 110 |
| Mar 10, 2026 | 177.20 | 177.20 | 177.20 | 177.20 | 177.20 | 1.43% | - |
| Mar 9, 2026 | 174.70 | 174.70 | 174.70 | 174.70 | 174.70 | -4.54% | - |
| Mar 6, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | -0.97% | - |
| Mar 5, 2026 | 184.80 | 184.80 | 184.80 | 184.80 | 184.80 | 6.02% | - |
| Mar 4, 2026 | 174.30 | 174.30 | 174.30 | 174.30 | 174.30 | -3.06% | - |
| Mar 3, 2026 | 179.80 | 179.80 | 179.80 | 179.80 | 179.80 | -0.33% | - |
| Mar 2, 2026 | 180.40 | 180.40 | 180.40 | 180.40 | 180.40 | -1.53% | - |
| Feb 27, 2026 | 183.20 | 183.20 | 183.20 | 183.20 | 183.20 | 3.80% | - |
| Feb 26, 2026 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | -3.18% | - |
| Feb 25, 2026 | 182.30 | 182.30 | 182.30 | 182.30 | 182.30 | 0.72% | - |
| Feb 24, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | -1.52% | - |
| Feb 23, 2026 | 183.80 | 183.80 | 183.80 | 183.80 | 183.80 | -2.08% | - |
| Feb 20, 2026 | 187.70 | 187.70 | 187.70 | 187.70 | 187.70 | -1.11% | - |
| Feb 19, 2026 | 189.80 | 189.80 | 189.80 | 189.80 | 189.80 | 0.64% | - |
| Feb 18, 2026 | 188.60 | 188.60 | 188.60 | 188.60 | 188.60 | -1.15% | - |
| Feb 17, 2026 | 190.80 | 190.80 | 190.80 | 190.80 | 190.80 | -2.80% | - |
| Feb 16, 2026 | 196.30 | 196.30 | 196.30 | 196.30 | 196.30 | 0.26% | - |
| Feb 13, 2026 | 195.80 | 195.80 | 195.80 | 195.80 | 195.80 | -0.81% | - |
| Feb 12, 2026 | 197.40 | 197.40 | 197.40 | 197.40 | 197.40 | 0.25% | - |
| Feb 11, 2026 | 196.90 | 196.90 | 196.90 | 196.90 | 196.90 | -0.40% | - |