D'Ieteren Group SA (FRA:DJDA)
Germany · Delayed Price · Currency is EUR 174.60
+0.30 (0.17%)
At close: Oct 23, 2026
FRA:DJDA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 174.60 | 174.60 | 174.60 | 174.60 | 174.60 | 0.17% | - |
| Oct 22, 2026 | 174.30 | 174.30 | 174.30 | 174.30 | 174.30 | -0.23% | - |
| Oct 21, 2026 | 174.70 | 174.70 | 174.70 | 174.70 | 174.70 | 1.45% | - |
| Oct 20, 2026 | 172.20 | 172.20 | 172.20 | 172.20 | 172.20 | -1.37% | - |
| Oct 19, 2026 | 174.60 | 174.60 | 174.60 | 174.60 | 174.60 | 0.69% | - |
| Oct 16, 2026 | 173.40 | 173.40 | 173.40 | 173.40 | 173.40 | 1.70% | - |
| Oct 15, 2026 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | -1.04% | - |
| Oct 14, 2026 | 172.30 | 172.30 | 172.30 | 172.30 | 172.30 | 2.44% | - |
| Oct 13, 2026 | 168.20 | 168.20 | 168.20 | 168.20 | 168.20 | -0.41% | - |
| Oct 12, 2026 | 168.90 | 168.90 | 168.90 | 168.90 | 168.90 | 2.12% | - |
| Oct 9, 2026 | 165.40 | 165.40 | 165.40 | 165.40 | 165.40 | 2.86% | - |
| Oct 8, 2026 | 160.80 | 160.80 | 160.80 | 160.80 | 160.80 | -0.19% | - |
| Oct 7, 2026 | 161.10 | 161.10 | 161.10 | 161.10 | 161.10 | 0.37% | - |
| Oct 6, 2026 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | -0.99% | - |
| Oct 5, 2026 | 162.10 | 162.10 | 162.10 | 162.10 | 162.10 | -0.37% | - |
| Oct 2, 2026 | 162.70 | 162.70 | 162.70 | 162.70 | 162.70 | 0.18% | - |
| Oct 1, 2026 | 162.40 | 162.40 | 162.40 | 162.40 | 162.40 | -1.04% | - |
| Sep 30, 2026 | 164.10 | 164.10 | 164.10 | 164.10 | 164.10 | - | - |
| Sep 29, 2026 | 164.10 | 164.10 | 164.10 | 164.10 | 164.10 | 0.86% | - |
| Sep 28, 2026 | 162.70 | 162.70 | 162.70 | 162.70 | 162.70 | 1.37% | - |
| Sep 25, 2026 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | -0.37% | - |
| Sep 24, 2026 | 161.10 | 161.10 | 161.10 | 161.10 | 161.10 | -0.62% | - |
| Sep 23, 2026 | 162.10 | 162.10 | 162.10 | 162.10 | 162.10 | -1.40% | - |
| Sep 22, 2026 | 164.40 | 164.40 | 164.40 | 164.40 | 164.40 | 0.06% | - |
| Sep 21, 2026 | 164.30 | 164.30 | 164.30 | 164.30 | 164.30 | -3.52% | - |
| 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% | - |