Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dusseldorf - Delayed Quote EUR

D'Ieteren Group (DJDA.DU)

168.40
+0.20
+(0.12%)
At close: April 25 at 8:10:03 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025168.40168.40168.40168.40168.40-
Apr 24, 2025168.20168.20168.20168.20168.20-
Apr 23, 2025166.10166.10166.10166.10166.10-
Apr 22, 2025165.60165.60165.60165.60165.60-
Apr 17, 2025161.70161.70161.70161.70161.70-
Apr 16, 2025163.40163.40163.40163.40163.40-
Apr 15, 2025162.50162.50162.50162.50162.50-
Apr 14, 2025161.00161.00161.00161.00161.00-
Apr 11, 2025156.70156.70156.70156.70156.70-
Apr 10, 2025159.40159.40159.40159.40159.40-
Apr 9, 2025148.70148.70148.70148.70148.70-
Apr 8, 2025149.10149.10149.10149.10149.10-
Apr 7, 2025147.70147.70147.70147.70147.70-
Apr 4, 2025157.70157.70157.70157.70157.70-
Apr 3, 2025161.20161.20161.20161.20161.20-
Apr 2, 2025163.70163.70163.70163.70163.70-
Apr 1, 2025158.70158.70158.70158.70158.70-
Mar 31, 2025161.00161.00161.00161.00161.00-
Mar 28, 2025163.70163.70163.70163.70163.70-
Mar 27, 2025164.20164.20164.20164.20164.20-
Mar 26, 2025170.00170.00170.00170.00170.00-
Mar 25, 2025163.40163.40163.40163.40163.40-
Mar 24, 2025164.40164.40164.40164.40164.40-
Mar 21, 2025163.50163.50163.50163.50163.50-
Mar 20, 2025163.20163.20163.20163.20163.20-
Mar 19, 2025162.50162.50162.50162.50162.50-
Mar 18, 2025160.90160.90160.90160.90160.90-
Mar 17, 2025154.70154.70154.70154.70154.70-
Mar 14, 2025151.20151.20151.20151.20151.20-
Mar 13, 2025152.80152.80152.80152.80152.80-
Mar 12, 2025150.90150.90150.90150.90150.90-
Mar 11, 2025157.40157.40157.40157.40157.40-
Mar 10, 2025155.90155.90155.90155.90155.90-
Mar 7, 2025159.90159.90159.90159.90159.90-
Mar 6, 2025161.40161.40161.40161.40161.40-
Mar 5, 2025157.40157.40157.40157.40157.40-
Mar 4, 2025160.20160.20160.20160.20160.20-
Mar 3, 2025159.60159.60159.60159.60159.60-
Feb 28, 2025158.00158.00158.00158.00158.00-
Feb 27, 2025160.50160.50160.50160.50160.50-
Feb 26, 2025161.80161.80161.80161.80161.80-
Feb 25, 2025161.00161.00161.00161.00161.00-
Feb 24, 2025161.50161.50161.50161.50161.50-
Feb 21, 2025160.60160.60160.60160.60160.60-
Feb 20, 2025160.30160.30160.30160.30160.30-
Feb 19, 2025160.00160.00160.00160.00160.00-
Feb 18, 2025161.40161.40161.40161.40161.40-
Feb 17, 2025160.90160.90160.90160.90160.90-
Feb 14, 2025159.00159.00159.00159.00159.00-
Feb 13, 2025161.00161.00161.00161.00161.00-
Feb 12, 2025158.70158.70158.70158.70158.70-
Feb 11, 2025158.40158.40158.40158.40158.40-
Feb 10, 2025158.90158.90158.90158.90158.90-
Feb 7, 2025164.90164.90164.90164.90164.90-
Feb 6, 2025163.40163.40163.40163.40163.40-
Feb 5, 2025160.30160.30160.30160.30160.30-
Feb 4, 2025160.90160.90160.90160.90160.90-
Feb 3, 2025157.30157.30157.30157.30157.30-
Jan 31, 2025163.30163.30163.30163.30163.30-
Jan 30, 2025160.70160.70160.70160.70160.70-
Jan 29, 2025161.10161.10161.10161.10161.10-
Jan 28, 2025156.40156.40156.40156.40156.40-
Jan 27, 2025153.60153.60153.60153.60153.60-
Jan 24, 2025157.90157.90157.90157.90157.90-
Jan 23, 2025156.40156.40156.40156.40156.40-
Jan 22, 2025156.30156.30156.30156.30156.30-
Jan 21, 2025155.70155.70155.70155.70155.70-
Jan 20, 2025155.70155.70155.70155.70155.70-
Jan 17, 2025155.90155.90155.90155.90155.90-
Jan 16, 2025155.60155.60155.60155.60155.60-
Jan 15, 2025153.70153.70153.70153.70153.70-
Jan 14, 2025154.50154.50154.50154.50154.50-
Jan 13, 2025153.60153.60153.60153.60153.60-
Jan 10, 2025154.80154.80154.80154.80154.80-
Jan 9, 2025154.90154.90154.90154.90154.90-
Jan 8, 2025155.30155.30155.30155.30155.30-
Jan 7, 2025158.90158.90158.90158.90158.90-
Jan 6, 2025159.90159.90159.90159.90159.90-
Jan 3, 2025161.30161.30161.30161.30161.30-
Jan 2, 2025159.70159.70159.70159.70159.70-
Dec 30, 2024160.20160.20159.60159.60159.60-
Dec 27, 2024162.30162.30162.30162.30162.30-
Dec 23, 2024161.30161.30161.30161.30161.30-
Dec 20, 2024162.00162.00162.00162.00162.00-
Dec 19, 2024159.70159.70159.70159.70159.70-
Dec 18, 2024162.90162.90162.90162.90162.90-
Dec 17, 2024163.60163.60163.60163.60163.60-
Dec 16, 2024164.40164.40164.40164.40164.40-
Dec 13, 2024168.60168.60168.60168.60168.60-
Dec 12, 2024166.50166.50166.50166.50166.50-
Dec 11, 2024160.20160.20160.20160.20160.20-
Dec 10, 2024 74 Dividend
Dec 10, 2024156.00156.00156.00156.00156.00-
Dec 9, 2024206.00206.00206.00206.00132.00-
Dec 6, 2024206.60206.60206.60206.60132.38-
Dec 5, 2024204.40204.40204.40204.40130.97-
Dec 4, 2024203.20203.20203.20203.20130.21-
Dec 3, 2024200.40200.40200.40200.40128.41-
Dec 2, 2024203.00203.00203.00203.00130.08-
Nov 29, 2024200.20200.20200.20200.20128.28-
Nov 28, 2024202.80202.80202.80202.80129.95-
Nov 27, 2024198.70198.70198.70198.70127.32-
Nov 26, 2024199.00199.00199.00199.00127.51-
Nov 25, 2024205.80205.80205.80205.80131.87-
Nov 22, 2024196.40196.40196.40196.40125.85-
Nov 21, 2024193.60193.60193.60193.60124.05-
Nov 20, 2024194.60194.60194.60194.60124.70-
Nov 19, 2024197.40197.40197.40197.40126.49-
Nov 18, 2024198.90198.90198.90198.90127.45-
Nov 15, 2024197.30197.30197.30197.30126.43-
Nov 14, 2024194.50194.50194.50194.50124.63-
Nov 13, 2024195.90195.90195.90195.90125.53-
Nov 12, 2024195.70195.70195.70195.70125.40-
Nov 11, 2024199.70199.70199.70199.70127.96-
Nov 8, 2024200.20200.20200.20200.20128.28-
Nov 7, 2024199.00199.00199.00199.00127.51-
Nov 6, 2024201.80201.80201.80201.80129.31-
Nov 5, 2024198.80198.80198.80198.80127.39-
Nov 4, 2024200.00200.00200.00200.00128.16-
Nov 1, 2024197.10197.10197.10197.10126.30-
Oct 31, 2024189.80189.80189.80189.80121.62-
Oct 30, 2024190.20190.20190.20190.20121.88-
Oct 29, 2024191.00191.00191.00191.00122.39-
Oct 28, 2024190.40190.40190.40190.40122.00-
Oct 25, 2024186.00186.00186.00186.00119.18-
Oct 24, 2024188.70188.70188.70188.70120.91-
Oct 23, 2024191.60191.60191.60191.60122.77-
Oct 22, 2024192.60192.60192.60192.60123.41-
Oct 21, 2024194.50194.50194.50194.50124.63-
Oct 18, 2024193.90193.90193.90193.90124.25-
Oct 17, 2024196.00196.00196.00196.00125.59-
Oct 16, 2024191.70191.70191.70191.70122.84-
Oct 15, 2024196.60196.60196.60196.60125.98-
Oct 14, 2024192.30192.30192.30192.30123.22-
Oct 11, 2024192.40192.40192.40192.40123.29-
Oct 10, 2024190.80190.80190.80190.80122.26-
Oct 9, 2024188.00188.00188.00188.00120.47-
Oct 8, 2024190.80190.80190.80190.80122.26-
Oct 7, 2024192.20192.20192.20192.20123.16-
Oct 4, 2024189.50189.50189.50189.50121.43-
Oct 3, 2024188.70189.50188.70189.50121.43-
Oct 2, 2024193.10193.10193.10193.10123.73-
Oct 1, 2024189.40189.40189.40189.40121.36-
Sep 30, 2024197.00197.00197.00197.00126.23-
Sep 27, 2024191.00191.00191.00191.00122.39-
Sep 26, 2024193.40193.40193.40193.40123.93-
Sep 25, 2024190.20190.20190.20190.20121.88-
Sep 24, 2024189.30189.30189.30189.30121.30-
Sep 23, 2024189.50189.50189.50189.50121.43-
Sep 20, 2024193.20193.20193.20193.20123.80-
Sep 19, 2024196.90196.90196.90196.90126.17-
Sep 18, 2024193.90193.90193.90193.90124.25-
Sep 17, 2024195.40195.40195.40195.40125.21-
Sep 16, 2024202.40202.40202.40202.40129.69-
Sep 13, 2024195.60195.60195.60195.60125.34-
Sep 12, 2024201.20201.20201.20201.20128.92-
Sep 11, 2024208.60208.60208.60208.60133.67-
Sep 10, 2024209.00214.80209.00214.80137.6420
Sep 9, 2024216.00216.00216.00216.00138.41-
Sep 6, 2024214.60214.60214.60214.60137.51-
Sep 5, 2024215.40215.40215.40215.40138.02-
Sep 4, 2024213.80213.80213.80213.80137.00-
Sep 3, 2024218.20218.20218.20218.20139.82-
Sep 2, 2024218.20218.20218.20218.20139.82-
Aug 30, 2024216.80216.80216.80216.80138.92-
Aug 29, 2024213.00213.00213.00213.00136.49-
Aug 28, 2024212.40212.40212.40212.40136.10-
Aug 27, 2024213.40213.40213.40213.40136.74-
Aug 26, 2024212.80212.80212.80212.80136.36-
Aug 23, 2024211.00211.00211.00211.00135.20-
Aug 22, 2024211.60211.60211.60211.60135.59-
Aug 21, 2024211.00211.00211.00211.00135.20-
Aug 20, 2024211.40211.40211.40211.40135.46-
Aug 19, 2024210.20210.20210.20210.20134.69-
Aug 16, 2024212.40212.40212.40212.40136.10-
Aug 15, 2024209.40209.40209.40209.40134.18-
Aug 14, 2024208.20208.20208.20208.20133.41-
Aug 13, 2024205.20205.20205.20205.20131.49-
Aug 12, 2024205.60205.60205.60205.60131.74-
Aug 9, 2024201.20201.20201.20201.20128.92-
Aug 8, 2024200.40200.40200.40200.40128.41-
Aug 7, 2024196.70196.70196.70196.70126.04-
Aug 6, 2024196.40196.40196.40196.40125.85-
Aug 5, 2024198.80198.80198.80198.80127.39-
Aug 2, 2024207.40207.40207.40207.40132.90-
Aug 1, 2024211.40211.40211.40211.40135.46-
Jul 31, 2024214.80214.80214.80214.80137.64-
Jul 30, 2024211.00211.00211.00211.00135.20-
Jul 29, 2024210.00210.00210.00210.00134.56-
Jul 26, 2024207.40207.40207.40207.40132.90-
Jul 25, 2024205.80205.80205.80205.80131.87-
Jul 24, 2024208.60208.60208.60208.60133.67-
Jul 23, 2024209.40209.40209.40209.40134.18-
Jul 22, 2024205.40205.40205.40205.40131.62-
Jul 19, 2024207.20207.20207.20207.20132.77-
Jul 18, 2024207.60207.60207.60207.60133.03-
Jul 17, 2024209.60209.60209.60209.60134.31-
Jul 16, 2024211.40211.40211.40211.40135.46-
Jul 15, 2024208.00208.00208.00208.00133.28-
Jul 12, 2024205.80205.80205.80205.80131.87-
Jul 11, 2024203.60203.60203.60203.60130.46-
Jul 10, 2024203.40203.40203.40203.40130.33-
Jul 9, 2024206.00206.00206.00206.00132.00-
Jul 8, 2024205.20205.20205.20205.20131.49-
Jul 5, 2024208.40208.40208.40208.40133.54-
Jul 4, 2024206.80206.80206.80206.80132.51-
Jul 3, 2024202.20202.20202.20202.20129.57-
Jul 2, 2024197.90197.90197.90197.90126.81-
Jul 1, 2024199.70199.70199.70199.70127.96-
Jun 28, 2024196.10196.10196.10196.10125.66-
Jun 27, 2024195.10195.10195.10195.10125.02-
Jun 26, 2024197.40197.40197.40197.40126.49-
Jun 25, 2024195.40195.40195.40195.40125.21-
Jun 24, 2024194.90194.90194.90194.90124.89-
Jun 21, 2024196.60196.60196.60196.60125.98-
Jun 20, 2024195.30195.30195.30195.30125.14-
Jun 19, 2024194.40194.40194.40194.40124.57-
Jun 18, 2024190.10190.10190.10190.10121.81-
Jun 17, 2024187.70187.70187.70187.70120.27-
Jun 14, 2024194.10194.10194.10194.10124.37-
Jun 13, 2024198.30198.30198.30198.30127.07-
Jun 12, 2024196.80196.80196.80196.80126.10-
Jun 11, 2024 3.75 Dividend
Jun 11, 2024199.70199.70199.70199.70127.96-
Jun 10, 2024199.30199.30199.30199.30125.30-
Jun 7, 2024199.10199.10199.10199.10125.18-
Jun 6, 2024200.00200.00200.00200.00125.74-
Jun 5, 2024202.40202.40202.40202.40127.25-
Jun 4, 2024202.80202.80202.80202.80127.50-
Jun 3, 2024201.20201.20201.20201.20126.50-
May 31, 2024202.20202.20202.20202.20127.13-
May 30, 2024200.20200.20200.20200.20125.87-
May 29, 2024202.20202.20202.20202.20127.13-
May 28, 2024202.00202.00202.00202.00127.00-
May 27, 2024201.80201.80201.80201.80126.88-
May 24, 2024202.20202.20202.20202.20127.13-
May 23, 2024202.80202.80202.80202.80127.50-
May 22, 2024200.80200.80200.80200.80126.25-
May 21, 2024198.70198.70198.70198.70124.93-
May 20, 2024198.80198.90198.80198.90125.05-
May 17, 2024202.00202.00202.00202.00127.00-
May 16, 2024215.00215.00215.00215.00135.17-
May 15, 2024217.40217.40217.40217.40136.68-
May 14, 2024217.20217.20217.20217.20136.56-
May 13, 2024216.00216.00216.00216.00135.80-
May 10, 2024218.20218.20218.20218.20137.19-
May 9, 2024216.00217.80216.00217.80136.94-
May 8, 2024215.80215.80215.80215.80135.68-
May 7, 2024211.20211.20211.20211.20132.79-
May 6, 2024207.00207.00207.00207.00130.15-
May 3, 2024204.40204.40204.40204.40128.51-
May 2, 2024201.40201.40201.40201.40126.62-
Apr 30, 2024204.20204.20204.20204.20128.38-
Apr 29, 2024203.00203.00203.00203.00127.63-
Apr 26, 2024202.80202.80202.80202.80127.50-
Apr 25, 2024205.60205.60205.60205.60129.26-

Related Tickers

7599.T IDOM Inc.
1,053.00
-0.94%
 
CRSM.TA Carasso Motors Ltd.
2,935.00
-0.20%
 
D90.F Apple International Co., Ltd.
2.3000
0.00%
 
KAMUX.HE Kamux Oyj
2.3600
-0.84%
 
ABG Asbury Automotive Group, Inc.
223.54
+0.91%
 
CARG CarGurus, Inc.
28.49
+0.74%
 
UXIN Uxin Limited
4.7000
-6.37%
 
MCW Mister Car Wash, Inc.
7.10
+0.14%
 
KXIN Kaixin Holdings
0.9600
-4.95%
 
CWH Camping World Holdings, Inc.
13.83
+2.83%