D'Ieteren Group SA (FRA:DJDA)
Germany · Delayed Price · Currency is EUR 171.50
+1.60 (0.94%)
At close: Jun 26, 2026
FRA:DJDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 16, 2026 | 170.40 | 170.40 | 170.40 | 170.40 | 170.40 | -0.18% | - |
| Jun 15, 2026 | 170.70 | 170.70 | 170.70 | 170.70 | 170.70 | 2.40% | - |
| Jun 12, 2026 | 166.70 | 166.70 | 166.70 | 166.70 | 166.70 | 1.65% | - |
| Jun 11, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 1.55% | - |
| Jun 10, 2026 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | 1.76% | - |
| Jun 9, 2026 | 158.70 | 158.70 | 158.70 | 158.70 | 158.70 | -0.38% | - |
| Jun 8, 2026 | 160.70 | 160.70 | 160.70 | 160.70 | 159.30 | -2.61% | - |
| Jun 5, 2026 | 163.50 | 165.00 | 163.50 | 165.00 | 163.56 | 1.79% | 120 |
| Jun 4, 2026 | 162.10 | 162.10 | 162.10 | 162.10 | 160.69 | -1.10% | - |
| Jun 3, 2026 | 163.90 | 163.90 | 163.90 | 163.90 | 162.47 | -1.62% | - |
| Jun 2, 2026 | 168.80 | 168.80 | 166.60 | 166.60 | 165.15 | -2.40% | 50 |
| Jun 1, 2026 | 170.70 | 170.70 | 170.70 | 170.70 | 169.21 | -0.35% | - |
| May 29, 2026 | 171.30 | 171.30 | 171.30 | 171.30 | 169.81 | 1.00% | - |
| May 28, 2026 | 169.60 | 169.60 | 169.60 | 169.60 | 168.12 | -0.41% | - |
| May 27, 2026 | 170.30 | 170.30 | 170.30 | 170.30 | 168.82 | -0.76% | - |
| May 26, 2026 | 171.60 | 171.60 | 171.60 | 171.60 | 170.11 | 1.84% | - |
| May 25, 2026 | 168.50 | 168.50 | 168.50 | 168.50 | 167.03 | 2.43% | - |
| May 22, 2026 | 164.50 | 164.50 | 164.50 | 164.50 | 163.07 | 0.73% | - |
| May 21, 2026 | 163.30 | 163.30 | 163.30 | 163.30 | 161.88 | -0.49% | - |
| May 20, 2026 | 163.00 | 164.10 | 163.00 | 164.10 | 162.67 | 0.06% | 30 |
| May 19, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 162.57 | -0.73% | - |
| May 18, 2026 | 165.20 | 165.20 | 165.20 | 165.20 | 163.76 | -3.95% | - |
| May 15, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 170.50 | -0.23% | - |
| May 14, 2026 | 172.40 | 172.40 | 172.40 | 172.40 | 170.90 | -0.46% | - |
| May 13, 2026 | 173.20 | 173.20 | 173.20 | 173.20 | 171.69 | -0.86% | - |
| May 12, 2026 | 174.70 | 174.70 | 174.70 | 174.70 | 173.18 | -0.23% | - |
| May 11, 2026 | 175.10 | 175.10 | 175.10 | 175.10 | 173.57 | -2.40% | - |
| May 8, 2026 | 179.40 | 179.40 | 179.40 | 179.40 | 177.84 | -2.82% | - |
| May 7, 2026 | 184.60 | 184.60 | 184.60 | 184.60 | 182.99 | 4.18% | - |
| May 6, 2026 | 177.20 | 177.20 | 177.20 | 177.20 | 175.66 | 2.13% | - |
| May 5, 2026 | 173.50 | 173.50 | 173.50 | 173.50 | 171.99 | -0.97% | - |
| May 4, 2026 | 175.20 | 175.20 | 175.20 | 175.20 | 173.67 | 1.62% | - |
| Apr 30, 2026 | 172.40 | 172.40 | 172.40 | 172.40 | 170.90 | -2.21% | - |
| Apr 29, 2026 | 176.30 | 176.30 | 176.30 | 176.30 | 174.76 | -0.06% | - |
| Apr 28, 2026 | 176.40 | 176.40 | 176.40 | 176.40 | 174.86 | -0.06% | - |
| Apr 27, 2026 | 176.50 | 176.50 | 176.50 | 176.50 | 174.96 | 0.46% | - |
| Apr 24, 2026 | 175.70 | 175.70 | 175.70 | 175.70 | 174.17 | -1.73% | - |
| Apr 23, 2026 | 178.80 | 178.80 | 178.80 | 178.80 | 177.24 | -1.92% | - |
| Apr 22, 2026 | 182.30 | 182.30 | 182.30 | 182.30 | 180.71 | -1.03% | - |
| Apr 21, 2026 | 184.20 | 184.20 | 184.20 | 184.20 | 182.60 | -1.29% | - |
| Apr 20, 2026 | 186.60 | 186.60 | 186.60 | 186.60 | 184.97 | 3.44% | - |
| Apr 17, 2026 | 180.40 | 180.40 | 180.40 | 180.40 | 178.83 | 1.86% | - |