Berlin - Delayed Quote EUR

D'Ieteren Group (DJDA.BE)

183.50
-0.40
(-0.22%)
As of 1:25:06 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 20, 2025183.70183.70182.70183.50183.50-
May 19, 2025182.50184.40182.30183.90183.90-
May 16, 2025178.80183.10178.80182.50182.50-
May 15, 2025178.20179.60177.50178.80178.80-
May 14, 2025182.00182.00175.50178.60178.60-
May 13, 2025179.90182.50179.90182.00182.00-
May 12, 2025180.70183.10179.80180.50180.50-
May 9, 2025180.80180.80179.10179.30179.30-
May 8, 2025179.80181.20179.60180.80180.80-
May 7, 2025180.60180.60177.20179.10179.10-
May 6, 2025180.10181.50178.90180.40180.40-
May 5, 2025179.10180.70179.10180.70180.70-
May 2, 2025175.00179.60175.00179.60179.60-
Apr 30, 2025175.00176.70173.70174.90174.90-
Apr 29, 2025174.30176.00173.70175.20175.20-
Apr 28, 2025167.80174.10167.80173.80173.80-
Apr 25, 2025169.10169.10166.00167.50167.50-
Apr 24, 2025169.00169.70165.90168.80168.80-
Apr 23, 2025167.00169.90165.60169.40169.40-
Apr 22, 2025166.30166.30163.30165.10165.10-
Apr 17, 2025162.70165.20162.20165.20165.20-
Apr 16, 2025164.60164.60163.60163.60163.60-
Apr 15, 2025162.90166.90162.90166.30166.30-
Apr 14, 2025161.90163.80161.30162.60162.60-
Apr 11, 2025157.20160.40155.90159.90159.90-
Apr 10, 2025160.60162.30154.40154.70154.70-
Apr 9, 2025149.40158.90149.40158.90158.90-
Apr 8, 2025149.40154.70149.40150.80150.80-
Apr 7, 2025144.50148.80142.80147.40147.40-
Apr 4, 2025158.30158.30150.90151.90151.90-
Apr 3, 2025161.90161.90158.60158.60158.60-
Apr 2, 2025165.50165.50162.90164.80164.80-
Apr 1, 2025159.50164.80159.50163.50163.50-
Mar 31, 2025161.70161.70157.80159.00159.00-
Mar 28, 2025164.30166.00162.60163.20163.20-
Mar 27, 2025164.90166.70164.50164.80164.80-
Mar 26, 2025170.70170.70165.10165.20165.20-
Mar 25, 2025163.80171.20163.80170.60170.60-
Mar 24, 2025165.50165.50162.60164.30164.30-
Mar 21, 2025164.30164.80161.90164.10164.10-
Mar 20, 2025163.80165.20161.80164.70164.70-
Mar 19, 2025163.10165.50162.90164.90164.90-
Mar 18, 2025161.60163.80161.60163.30163.30-
Mar 17, 2025155.40161.80155.40161.80161.80-
Mar 14, 2025151.90155.60151.80155.40155.40-
Mar 13, 2025153.70153.90151.30151.50151.50-
Mar 12, 2025151.50154.00150.80153.90153.90-
Mar 11, 2025158.80158.80149.60151.60151.60-
Mar 10, 2025157.50160.50155.50157.00157.00-
Mar 7, 2025160.20161.50159.30161.50161.50-
Mar 6, 2025161.90162.30160.60160.80160.80-
Mar 5, 2025157.90162.30157.90160.70160.70-
Mar 4, 2025160.00160.00152.40156.90156.90-
Mar 3, 2025161.40162.70161.30161.80161.80-
Feb 28, 2025158.90160.60158.90158.90158.90-
Feb 27, 2025161.30161.70159.80160.50160.50-
Feb 26, 2025162.50164.30161.50161.50161.50-
Feb 25, 2025161.70164.20161.70161.90161.90-
Feb 24, 2025162.10162.70161.70162.20162.20-
Feb 21, 2025161.20163.40161.20161.20161.20-
Feb 20, 2025161.00162.20160.60161.10161.10-
Feb 19, 2025160.60162.20160.60160.70160.70-
Feb 18, 2025162.10162.30160.90161.00161.00-
Feb 17, 2025161.60162.70161.20162.30162.30-
Feb 14, 2025159.40162.00159.40161.70161.70-
Feb 13, 2025161.60161.60159.70159.70159.70-
Feb 12, 2025159.40160.50158.90160.50160.50-
Feb 11, 2025159.20159.70158.80159.00159.00-
Feb 10, 2025159.60159.60157.60159.10159.107
Feb 7, 2025165.60165.60157.90159.00159.00-
Feb 6, 2025163.90165.60163.90165.50165.50-
Feb 5, 2025161.00164.70161.00163.60163.60-
Feb 4, 2025161.60161.80159.80161.30161.30-
Feb 3, 2025160.60162.20160.10161.50161.50-
Jan 31, 2025163.90164.30162.00162.00162.00-
Jan 30, 2025161.50164.60161.20163.90163.90-
Jan 29, 2025161.90162.10159.60161.00161.00-
Jan 28, 2025157.20161.20157.20160.60160.60-
Jan 27, 2025154.40157.50154.40157.40157.40-
Jan 24, 2025158.60158.80155.80155.80155.80-
Jan 23, 2025157.20158.30156.40158.30158.30-
Jan 22, 2025157.00158.30156.50157.90157.90-
Jan 21, 2025156.50156.90156.20156.80156.80-
Jan 20, 2025156.50158.20156.50156.80156.80-
Jan 17, 2025156.60158.20156.30156.40156.40-
Jan 16, 2025156.20156.70154.90156.50156.50-
Jan 15, 2025154.30155.70153.80155.60155.60-
Jan 14, 2025155.20155.30154.00154.10154.10-
Jan 13, 2025154.20154.50152.10154.50154.50-
Jan 10, 2025155.50155.50154.40155.40155.40-
Jan 9, 2025155.70156.10155.70155.70155.70-
Jan 8, 2025155.80156.50154.80155.80155.80-
Jan 7, 2025159.40159.40156.10156.40156.40-
Jan 6, 2025160.80161.80159.30159.80159.80-
Jan 3, 2025161.90161.90159.30159.90159.90-
Jan 2, 2025160.90162.60160.80160.80160.80-
Dec 30, 2024161.00161.10160.10160.10160.10-
Dec 27, 2024163.70163.90160.50161.30161.30-
Dec 23, 2024162.50162.50160.10160.40160.40-
Dec 20, 2024162.60162.60159.60161.50161.50-
Dec 19, 2024160.40163.90160.40163.30163.30-
Dec 18, 2024164.10164.10161.60161.70161.70-
Dec 17, 2024164.20165.60163.70164.30164.30-
Dec 16, 2024164.80165.60163.40164.70164.70-
Dec 13, 2024169.40169.60165.20165.20165.20-
Dec 12, 2024167.00170.30167.00169.80169.80-
Dec 11, 2024161.00167.80157.80167.80167.80-
Dec 10, 2024 74 Dividend
Dec 10, 2024155.40164.10155.40159.50159.50-
Dec 9, 2024208.80208.80199.00202.60128.605
Dec 6, 2024211.00211.00202.20206.60131.14-
Dec 5, 2024205.20208.20205.20208.20132.15-
Dec 4, 2024204.20206.40203.20204.80130.00-
Dec 3, 2024202.00204.40201.80204.40129.74-
Dec 2, 2024204.80204.80200.20202.60128.60-
Nov 29, 2024201.20202.60200.60202.20128.35-
Nov 28, 2024203.00203.80201.60201.60127.97-
Nov 27, 2024199.60202.00198.60201.40127.84-
Nov 26, 2024200.20200.60198.20199.90126.89-
Nov 25, 2024206.60207.20198.90199.60126.70-
Nov 22, 2024197.60206.20197.60206.20130.89-
Nov 21, 2024194.30197.00191.10197.00125.05-
Nov 20, 2024195.50196.10193.30194.00123.14-
Nov 19, 2024198.40198.40192.20194.50123.46-
Nov 18, 2024199.70199.70196.70197.40125.30-
Nov 15, 2024198.70200.40198.00198.00125.68-
Nov 14, 2024195.40199.20195.40199.00126.31-
Nov 13, 2024196.80196.80194.90195.90124.35-
Nov 12, 2024196.50199.40196.50197.20125.17-
Nov 11, 2024200.80201.00197.90197.90125.62-
Nov 8, 2024201.20201.20199.70199.70126.76-
Nov 7, 2024199.70202.00199.70201.20127.71-
Nov 6, 2024202.60202.60199.20199.40126.57-
Nov 5, 2024199.70201.80199.70201.40127.84-
Nov 4, 2024201.40202.00199.10199.40126.57-
Nov 1, 2024197.90202.00197.90200.80127.46-
Oct 31, 2024192.30200.60192.30198.00125.68-
Oct 30, 2024191.10191.10188.80189.90120.54-
Oct 29, 2024191.60192.00191.10191.50121.55-
Oct 28, 2024191.40191.70188.40191.70121.68-
Oct 25, 2024188.40190.50188.40190.20120.73-
Oct 24, 2024189.40189.70187.60187.70119.14-
Oct 23, 2024192.70192.70188.30188.30119.52-
Oct 22, 2024193.40193.40192.20192.20122.00-
Oct 21, 2024195.30196.40193.50193.70122.95-
Oct 18, 2024194.60196.50194.60195.50124.09-
Oct 17, 2024196.70196.70194.70194.90123.71-
Oct 16, 2024192.10196.80192.10196.80124.92-
Oct 15, 2024197.50197.50192.60192.80122.38-
Oct 14, 2024193.10197.40192.60197.40125.30-
Oct 11, 2024193.30194.00191.60192.90122.44-
Oct 10, 2024191.60193.30191.60193.30122.70-
Oct 9, 2024188.90191.80188.40191.80121.74-
Oct 8, 2024191.70191.70188.80189.10120.03-
Oct 7, 2024193.90193.90191.60191.80121.74-
Oct 4, 2024190.50193.20190.50193.20122.63-
Oct 3, 2024189.10190.60187.40190.40120.86-
Oct 2, 2024194.10194.10189.80189.90120.54-
Oct 1, 2024190.30194.50189.60194.50123.46-
Sep 30, 2024197.80197.80189.90190.00120.60-
Sep 27, 2024191.80197.00191.80196.10124.47-
Sep 26, 2024194.10194.10191.50191.90121.81-
Sep 25, 2024191.00192.50190.80192.40122.13-
Sep 24, 2024190.70191.90187.80191.70121.68-
Sep 23, 2024190.20190.50188.40190.10120.67-
Sep 20, 2024194.00194.00189.30189.30120.16-
Sep 19, 2024197.70198.10193.80195.00123.78-
Sep 18, 2024195.20197.70194.60197.00125.05-
Sep 17, 2024196.80196.80193.40194.90123.71-
Sep 16, 2024203.80204.00197.70198.40125.93-
Sep 13, 2024197.20204.00197.20203.80129.36-
Sep 12, 2024202.00202.00195.80196.80124.92-
Sep 11, 2024209.40209.40196.70201.40127.84-
Sep 10, 2024217.80219.40206.40209.60133.04-
Sep 9, 2024216.80232.00216.80231.80147.13-
Sep 6, 2024215.80219.60215.60216.00137.11-
Sep 5, 2024216.40218.40215.60215.60136.85-
Sep 4, 2024215.00217.20215.00216.40137.36-
Sep 3, 2024219.20219.20215.20216.00137.11-
Sep 2, 2024219.20219.60216.00219.20139.14-
Aug 30, 2024217.80219.60217.80219.00139.01-
Aug 29, 2024214.00218.40214.00217.20137.87-
Aug 28, 2024213.40216.00212.40214.00135.84-
Aug 27, 2024214.60214.60212.40213.20135.33-
Aug 26, 2024213.80214.40212.40214.40136.09-
Aug 23, 2024212.00214.20211.20214.00135.84-
Aug 22, 2024212.60213.20211.20211.60134.31-
Aug 21, 2024212.20212.80211.60212.80135.07-
Aug 20, 2024212.40213.20210.60211.60134.31-
Aug 19, 2024211.60213.20210.80212.20134.69-
Aug 16, 2024213.20213.80211.40211.60134.31-
Aug 15, 2024210.20214.00210.20213.20135.33-
Aug 14, 2024209.00209.80208.20209.60133.04-
Aug 13, 2024206.40208.60206.00208.60132.41-
Aug 12, 2024206.80206.80204.20205.80130.63-
Aug 9, 2024202.20206.40202.20206.20130.89-
Aug 8, 2024201.40202.80199.50202.60128.60-
Aug 7, 2024197.90203.00197.90201.00127.58-
Aug 6, 2024196.80197.70194.60197.00125.05-
Aug 5, 2024199.50199.50191.70195.80124.28-
Aug 2, 2024208.20208.40202.00203.60129.23-
Aug 1, 2024212.20213.80209.40209.60133.04-
Jul 31, 2024215.60215.60212.20212.20134.69-
Jul 30, 2024211.80217.00211.80214.20135.96-
Jul 29, 2024211.20212.40211.20211.80134.4410
Jul 26, 2024208.00210.80207.60210.60133.68-
Jul 25, 2024207.00208.60204.60208.40132.28-
Jul 24, 2024209.60210.20208.20208.20132.15-
Jul 23, 2024210.40210.80209.20210.20133.42-
Jul 22, 2024206.40211.40206.40210.80133.80-
Jul 19, 2024208.20208.20204.60205.80130.63-
Jul 18, 2024208.40210.80207.40207.40131.65-
Jul 17, 2024211.00211.00207.80208.00132.03-
Jul 16, 2024212.20212.20208.00211.40134.19-
Jul 15, 2024209.40212.80208.80212.80135.07-
Jul 12, 2024206.80210.00206.20209.80133.17-
Jul 11, 2024204.60207.00204.60206.40131.01-
Jul 10, 2024204.60205.20202.80204.40129.74-
Jul 9, 2024207.00207.00203.20204.40129.74-
Jul 8, 2024206.40207.20205.80206.80131.27-
Jul 5, 2024209.20209.80206.40206.60131.14-
Jul 4, 2024207.60209.40207.40209.20132.79-
Jul 3, 2024203.40207.60203.40207.60131.77-
Jul 2, 2024199.30202.40197.80202.40128.47-
Jul 1, 2024201.20201.20198.50199.40126.57-
Jun 28, 2024196.80200.20196.80197.90125.62-
Jun 27, 2024195.80198.00195.60196.30124.60-
Jun 26, 2024198.00198.00194.90195.80124.28-
Jun 25, 2024196.50197.50195.30197.50125.36-
Jun 24, 2024195.70198.10195.70196.50124.73-
Jun 21, 2024197.50198.00195.50196.70124.85-
Jun 20, 2024196.10198.80196.10197.50125.36-
Jun 19, 2024195.50196.20194.90196.00124.41-
Jun 18, 2024191.00195.30191.00195.10123.84-
Jun 17, 2024188.60191.40188.60190.30120.79-
Jun 14, 2024194.80194.80189.80189.80120.48-
Jun 13, 2024199.30199.30194.20194.60123.52-
Jun 12, 2024197.40199.60194.30199.20126.44-
Jun 11, 2024 3.75 Dividend
Jun 11, 2024200.80200.80196.30197.00125.05-
Jun 10, 2024200.00203.60199.40203.60126.85-
Jun 7, 2024200.00201.40199.40201.20125.36-
Jun 6, 2024199.60202.40199.60200.00124.61-
Jun 5, 2024203.40204.20199.40201.00125.23-
Jun 4, 2024204.00204.00201.60202.80126.36-
Jun 3, 2024202.20204.00199.40203.60126.85-
May 31, 2024203.00203.00199.00200.20124.74-
May 30, 2024201.20204.20198.40203.00126.48-
May 29, 2024203.40203.40200.60201.80125.73-
May 28, 2024203.20205.20203.20203.40126.73-
May 27, 2024202.80204.80202.80203.00126.48-
May 24, 2024203.40204.40201.60202.80126.36-
May 23, 2024203.80205.80203.00203.00126.48-
May 22, 2024202.20203.40200.80202.80126.36-
May 21, 2024199.40202.20197.10202.20125.98-
May 20, 2024199.60200.80198.30199.60124.36-