D'Ieteren Group SA (FRA:DJDA)
Germany · Delayed Price · Currency is EUR 163.90
-2.70 (-1.62%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:DJDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 168.80 | 168.80 | 166.60 | 166.60 | 166.60 | -2.40% | 50 |
| Jun 1, 2026 | 170.70 | 170.70 | 170.70 | 170.70 | 170.70 | -0.35% | - |
| May 29, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | 1.00% | - |
| May 28, 2026 | 169.60 | 169.60 | 169.60 | 169.60 | 169.60 | -0.41% | - |
| May 27, 2026 | 170.30 | 170.30 | 170.30 | 170.30 | 170.30 | -0.76% | - |
| May 26, 2026 | 171.60 | 171.60 | 171.60 | 171.60 | 171.60 | 1.84% | - |
| May 25, 2026 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | 2.43% | - |
| May 22, 2026 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | 0.73% | - |
| May 21, 2026 | 163.30 | 163.30 | 163.30 | 163.30 | 163.30 | -0.49% | - |
| May 20, 2026 | 163.00 | 164.10 | 163.00 | 164.10 | 164.10 | 0.06% | 30 |
| May 19, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -0.73% | - |
| May 18, 2026 | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | -3.95% | - |
| May 15, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -0.23% | - |
| May 14, 2026 | 172.40 | 172.40 | 172.40 | 172.40 | 172.40 | -0.46% | - |
| May 13, 2026 | 173.20 | 173.20 | 173.20 | 173.20 | 173.20 | -0.86% | - |
| May 12, 2026 | 174.70 | 174.70 | 174.70 | 174.70 | 174.70 | -0.23% | - |
| May 11, 2026 | 175.10 | 175.10 | 175.10 | 175.10 | 175.10 | -2.40% | - |
| May 8, 2026 | 179.40 | 179.40 | 179.40 | 179.40 | 179.40 | -2.82% | - |
| May 7, 2026 | 184.60 | 184.60 | 184.60 | 184.60 | 184.60 | 4.18% | - |
| May 6, 2026 | 177.20 | 177.20 | 177.20 | 177.20 | 177.20 | 2.13% | - |
| May 5, 2026 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | -0.97% | - |
| May 4, 2026 | 175.20 | 175.20 | 175.20 | 175.20 | 175.20 | 1.62% | - |
| Apr 30, 2026 | 172.40 | 172.40 | 172.40 | 172.40 | 172.40 | -2.21% | - |
| Apr 29, 2026 | 176.30 | 176.30 | 176.30 | 176.30 | 176.30 | -0.06% | - |
| Apr 28, 2026 | 176.40 | 176.40 | 176.40 | 176.40 | 176.40 | -0.06% | - |
| Apr 27, 2026 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | 0.46% | - |
| Apr 24, 2026 | 175.70 | 175.70 | 175.70 | 175.70 | 175.70 | -1.73% | - |
| Apr 23, 2026 | 178.80 | 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% | - |