Hanover - Delayed Quote EUR

D'Ieteren Group (DJDA.HA)

183.50
+0.10
+(0.05%)
As of 8:00:43 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 20, 2025183.50183.50183.50183.50183.50-
May 19, 2025181.50183.40181.50183.40183.40-
May 16, 2025178.60182.60178.60182.60182.60-
May 15, 2025178.00178.70178.00178.70178.70-
May 14, 2025181.00181.00177.90177.90177.90-
May 13, 2025179.70182.40179.70182.40182.40-
May 12, 2025180.70180.70180.10180.10180.10-
May 9, 2025180.80180.80179.50179.50179.50-
May 8, 2025179.60180.30179.60180.30180.30-
May 7, 2025180.20180.20179.20179.20179.20-
May 6, 2025179.90180.90179.90180.90180.90-
May 5, 2025179.00180.40179.00180.40180.40-
May 2, 2025175.00179.20175.00179.20179.20-
Apr 30, 2025174.70174.90174.70174.90174.90-
Apr 29, 2025174.10174.50174.10174.50174.50-
Apr 28, 2025166.90173.60166.90173.60173.60-
Apr 25, 2025169.00169.00168.60168.60168.60-
Apr 24, 2025168.80168.80168.40168.40168.40-
Apr 23, 2025166.80169.10166.80169.10169.10-
Apr 22, 2025166.10166.10164.30164.30164.30-
Apr 17, 2025162.00163.80162.00163.80163.80-
Apr 16, 2025163.80164.40163.80164.40164.40-
Apr 15, 2025162.70166.50162.70166.50166.50-
Apr 14, 2025161.30163.50161.30163.50163.50-
Apr 11, 2025156.80158.30156.80158.30158.30-
Apr 10, 2025160.40160.40155.30155.30155.30-
Apr 9, 2025148.90150.80148.90150.80150.80-
Apr 8, 2025149.50153.60149.50153.60153.60-
Apr 7, 2025147.80147.80147.70147.70147.70-
Apr 4, 2025158.20158.20152.40152.40152.40-
Apr 3, 2025161.30161.30158.60158.60158.60-
Apr 2, 2025164.10164.10163.90163.90163.90-
Apr 1, 2025159.30163.90159.30163.90163.90-
Mar 31, 2025161.60161.60158.80158.80158.80-
Mar 28, 2025164.20164.20163.50163.50163.50-
Mar 27, 2025164.80165.60164.80165.60165.60-
Mar 26, 2025170.50170.50165.90165.90165.90-
Mar 25, 2025163.70171.00163.70171.00171.00-
Mar 24, 2025164.90164.90164.70164.70164.70-
Mar 21, 2025164.10164.10163.70163.70163.70-
Mar 20, 2025163.70164.60163.70164.60164.60-
Mar 19, 2025163.20165.00163.20165.00165.00-
Mar 18, 2025161.40163.10161.40163.10163.10-
Mar 17, 2025154.90160.60154.90160.60160.60-
Mar 14, 2025151.80154.80151.80154.80154.80-
Mar 13, 2025153.40153.40151.60151.60151.60-
Mar 12, 2025151.60152.90151.60152.90152.90-
Mar 11, 2025157.50157.50149.80149.80149.80-
Mar 10, 2025157.80157.80155.10155.10155.10-
Mar 7, 2025160.10160.50160.10160.50160.50-
Mar 6, 2025161.70162.40161.70162.40162.40-
Mar 5, 2025157.80160.10157.80160.10160.10-
Mar 4, 2025161.10161.10155.80155.80155.80-
Mar 3, 2025160.10162.50160.10162.50162.50-
Feb 28, 2025158.60160.20158.60160.20160.20-
Feb 27, 2025161.10161.10160.10160.10160.10-
Feb 26, 2025162.30162.30162.20162.20162.20-
Feb 25, 2025161.60162.30161.60162.30162.30-
Feb 24, 2025162.20162.50162.20162.50162.50-
Feb 21, 2025161.10161.90161.10161.90161.90-
Feb 20, 2025160.70160.80160.70160.80160.80-
Feb 19, 2025160.40160.70160.40160.70160.70-
Feb 18, 2025161.80161.80161.10161.10161.10-
Feb 17, 2025161.40162.20161.40162.20162.20-
Feb 14, 2025159.30161.60159.30161.60161.60-
Feb 13, 2025161.40161.40159.80159.80159.80-
Feb 12, 2025159.10159.60159.10159.60159.60-
Feb 11, 2025159.00159.00159.00159.00159.00-
Feb 10, 2025159.40159.40158.30158.30158.30-
Feb 7, 2025165.40165.40158.60158.60158.60-
Feb 6, 2025163.80165.60163.80165.60165.60-
Feb 5, 2025160.60164.00160.60164.00164.00-
Feb 4, 2025161.40161.40161.40161.40161.40-
Feb 3, 2025158.40161.90158.40161.90161.90-
Jan 31, 2025163.70163.70162.50162.50162.50-
Jan 30, 2025161.20163.60161.20163.60163.60-
Jan 29, 2025161.70161.70161.00161.00161.00-
Jan 28, 2025156.90160.90156.90160.90160.90-
Jan 27, 2025154.30157.10154.30157.10157.1010
Jan 24, 2025158.30158.30156.10156.10156.10-
Jan 23, 2025156.90157.70156.90157.70157.70-
Jan 22, 2025156.70157.80156.70157.80157.80-
Jan 21, 2025156.20156.50156.20156.50156.50-
Jan 20, 2025156.20157.20156.20157.20157.20-
Jan 17, 2025156.30156.70156.30156.70156.70-
Jan 16, 2025156.00156.10156.00156.10156.10-
Jan 15, 2025154.10155.50154.10155.50155.50-
Jan 14, 2025154.90154.90153.80153.80153.80-
Jan 13, 2025154.20154.20153.80153.80153.80-
Jan 10, 2025155.30155.30154.20154.20154.20-
Jan 9, 2025155.50155.50155.50155.50155.50-
Jan 8, 2025155.70155.70154.90154.90154.90-
Jan 7, 2025159.40159.40155.90155.90155.90-
Jan 6, 2025161.30161.30159.80159.80159.802
Jan 3, 2025161.70161.70159.20159.20159.20-
Jan 2, 2025160.20161.40160.20161.40161.40-
Dec 30, 2024160.70160.70160.70160.70160.70-
Dec 27, 2024162.80162.80160.70160.70160.70-
Dec 23, 2024161.80161.80159.90159.90159.90-
Dec 20, 2024162.50162.50161.60161.60161.60-
Dec 19, 2024160.30163.40160.30163.40163.40-
Dec 18, 2024164.10164.10161.90161.90161.90-
Dec 17, 2024164.10164.20164.10164.20164.20-
Dec 16, 2024164.90164.90164.30164.30164.30-
Dec 13, 2024169.20169.20165.20165.20165.20-
Dec 12, 2024166.80169.70166.80169.70169.70-
Dec 11, 2024160.70166.60160.70166.60166.6010
Dec 10, 2024 74 Dividend
Dec 10, 2024147.60159.50147.60159.50159.50-
Dec 9, 2024207.20207.20200.20200.20126.20-
Dec 6, 2024207.40207.40206.40206.40130.11-
Dec 5, 2024204.80207.00204.80207.00130.49-
Dec 4, 2024204.00205.80204.00205.80129.73-
Dec 3, 2024201.20203.80201.20203.80128.47-
Dec 2, 2024203.80203.80202.20202.20127.46-
Nov 29, 2024201.00201.40201.00201.40126.96-
Nov 28, 2024203.60203.60201.60201.60127.08-
Nov 27, 2024199.30201.60199.30201.60127.08-
Nov 26, 2024199.60199.60199.60199.60125.82-
Nov 25, 2024206.00206.00199.70199.70125.88-
Nov 22, 2024197.00204.20197.00204.20128.72-
Nov 21, 2024194.20196.20194.20196.20123.68-
Nov 20, 2024195.30195.30193.80193.80122.17-
Nov 19, 2024198.10198.10193.70193.70122.10-
Nov 18, 2024198.60198.60196.90196.90124.12-
Nov 15, 2024198.00199.00198.00199.00125.44-
Nov 14, 2024195.10198.90195.10198.90125.38-
Nov 13, 2024196.50196.50194.90194.90122.86-
Nov 12, 2024196.30196.90196.30196.90124.12-
Nov 11, 2024200.40200.40199.10199.10125.51-
Nov 8, 2024201.00201.00200.60200.60126.45-
Nov 7, 2024199.70201.40199.70201.40126.96-
Nov 6, 2024201.40201.40199.70199.70125.88-
Nov 5, 2024199.40201.00199.40201.00126.70-
Nov 4, 2024198.50199.90198.50199.90126.01-
Nov 1, 2024197.60201.80197.60201.80127.21-
Oct 31, 2024190.40197.80190.40197.80124.69-
Oct 30, 2024191.10191.10189.60189.60119.52-
Oct 29, 2024191.60191.60191.20191.20120.53-
Oct 28, 2024190.70191.00190.70191.00120.40-
Oct 25, 2024188.30189.90188.30189.90119.71-
Oct 24, 2024188.70188.70188.60188.60118.89-
Oct 23, 2024192.40192.40187.70187.70118.32-
Oct 22, 2024193.40193.40193.20193.20121.79-
Oct 21, 2024195.10195.10193.90193.90122.23-
Oct 18, 2024194.50195.70194.50195.70123.36-
Oct 17, 2024196.40196.40195.30195.30123.11-
Oct 16, 2024191.40196.30191.40196.30123.74-
Oct 15, 2024197.10197.10194.90194.90122.86-
Oct 14, 2024192.90194.90192.90194.90122.86-
Oct 11, 2024192.90193.70192.90193.70122.10-
Oct 10, 2024191.40193.20191.40193.20121.79-
Oct 9, 2024188.70191.80188.70191.80120.90-
Oct 8, 2024191.60191.60189.30189.30119.33-
Oct 7, 2024192.70192.70192.30192.30121.22-
Oct 4, 2024190.20192.20190.20192.20121.16-
Oct 3, 2024188.90189.80188.90189.80119.64-
Oct 2, 2024193.70193.70190.00190.00119.77-
Oct 1, 2024189.90193.70189.90193.70122.10-
Sep 30, 2024197.50197.50191.50191.50120.72-
Sep 27, 2024191.70197.70191.70197.70124.62-
Sep 26, 2024193.90193.90192.40192.40121.28-
Sep 25, 2024190.80192.10190.80192.10121.09-
Sep 24, 2024190.00191.90190.00191.90120.97-
Sep 23, 2024190.10190.10188.40188.40118.76-
Sep 20, 2024193.80193.80189.90189.90119.71-
Sep 19, 2024197.60197.60193.70193.70122.10-
Sep 18, 2024194.30195.80194.30195.80123.43-
Sep 17, 2024198.20198.20196.20196.20123.68-
Sep 16, 2024203.40203.40203.40203.40128.22-
Sep 13, 2024196.20203.60196.20203.60128.34-
Sep 12, 2024201.80201.80196.90196.90124.12-
Sep 11, 2024209.40209.40199.20199.20125.57-
Sep 10, 2024218.40218.40211.60211.60133.39-
Sep 9, 2024216.60222.40216.60222.40140.19-
Sep 6, 2024215.60216.60215.60216.60136.54-
Sep 5, 2024216.20216.20215.60215.60135.91-
Sep 4, 2024214.80216.40214.80216.40136.41-
Sep 3, 2024219.00219.00216.00216.00136.16-
Sep 2, 2024219.00219.00219.00219.00138.05-
Aug 30, 2024217.60219.00217.60219.00138.05-
Aug 29, 2024213.80217.60213.80217.60137.17-
Aug 28, 2024213.00213.00213.00213.00134.27-
Aug 27, 2024214.20214.20212.40212.40133.89-
Aug 26, 2024213.40213.60213.40213.60134.65-
Aug 23, 2024211.80214.20211.80214.20135.03-
Aug 22, 2024212.40212.40211.00211.00133.01-
Aug 21, 2024211.60211.60211.60211.60133.39-
Aug 20, 2024212.20212.20212.20212.20133.76-
Aug 19, 2024211.40211.40211.40211.40133.26-
Aug 16, 2024213.40213.40213.40213.40134.52-
Aug 15, 2024210.00210.00210.00210.00132.38-
Aug 14, 2024209.00209.00209.00209.00131.75-
Aug 13, 2024206.20206.20206.20206.20129.98-
Aug 12, 2024206.60206.60206.60206.60130.23-
Aug 9, 2024202.20202.20202.20202.20127.46-
Aug 8, 2024201.20201.20201.20201.20126.83-
Aug 7, 2024197.40197.40197.40197.40124.43-
Aug 6, 2024196.90196.90196.90196.90124.12-
Aug 5, 2024198.60198.60198.60198.60125.19-
Aug 2, 2024208.40208.40208.40208.40131.37-
Aug 1, 2024212.60212.60212.60212.60134.02-
Jul 31, 2024215.80215.80215.80215.80136.03-
Jul 30, 2024211.80211.80211.80211.80133.51-
Jul 29, 2024211.00211.00211.00211.00133.01-
Jul 26, 2024207.80207.80207.80207.80130.99-
Jul 25, 2024207.20207.20207.20207.20130.61-
Jul 24, 2024209.40209.40209.40209.40132.00-
Jul 23, 2024210.00210.00210.00210.00132.38-
Jul 22, 2024206.00206.00206.00206.00129.86-
Jul 19, 2024207.80207.80207.80207.80130.99-
Jul 18, 2024208.20208.20208.20208.20131.24-
Jul 17, 2024210.40210.40210.40210.40132.63-
Jul 16, 2024212.20212.20212.20212.20133.76-
Jul 15, 2024209.00209.00209.00209.00131.75-
Jul 12, 2024206.40206.40206.40206.40130.11-
Jul 11, 2024204.20204.20204.20204.20128.72-
Jul 10, 2024204.20204.20204.20204.20128.72-
Jul 9, 2024206.80206.80206.80206.80130.36-
Jul 8, 2024206.00206.00206.00206.00129.86-
Jul 5, 2024209.00209.00209.00209.00131.75-
Jul 4, 2024207.20207.20207.20207.20130.61-
Jul 3, 2024202.80202.80202.80202.80127.84-
Jul 2, 2024199.00199.00199.00199.00125.44-
Jul 1, 2024200.20200.20200.20200.20126.20-
Jun 28, 2024196.50196.50196.50196.50123.87-
Jun 27, 2024195.60195.60195.60195.60123.30-
Jun 26, 2024197.70197.70197.70197.70124.62-
Jun 25, 2024196.20196.20196.20196.20123.68-
Jun 24, 2024195.60195.60195.60195.60123.30-
Jun 21, 2024197.20197.20197.20197.20124.31-
Jun 20, 2024195.90195.90195.90195.90123.49-
Jun 19, 2024195.00195.00195.00195.00122.92-
Jun 18, 2024190.40190.40190.40190.40120.02-
Jun 17, 2024188.30188.30188.30188.30118.70-
Jun 14, 2024194.50194.50194.50194.50122.61-
Jun 13, 2024198.90198.90198.90198.90125.38-
Jun 12, 2024197.10197.10197.10197.10124.25-
Jun 11, 2024 3.75 Dividend
Jun 11, 2024199.40199.40199.40199.40125.70-
Jun 10, 2024200.20200.20200.20200.20123.84-
Jun 7, 2024199.80199.80199.80199.80123.59-
Jun 6, 2024200.60200.60200.60200.60124.08-
Jun 5, 2024203.00203.00203.00203.00125.57-
Jun 4, 2024203.20203.20203.20203.20125.69-
Jun 3, 2024201.40201.40201.40201.40124.58-
May 31, 2024202.80202.80202.80202.80125.44-
May 30, 2024201.00201.00201.00201.00124.33-
May 29, 2024203.20203.20203.20203.20125.69-
May 28, 2024202.80202.80202.80202.80125.44-
May 27, 2024202.60202.60202.60202.60125.32-
May 24, 2024202.80202.80202.80202.80125.44-
May 23, 2024203.80203.80203.80203.80126.06-
May 22, 2024201.20201.20201.20201.20124.45-
May 21, 2024199.20199.20199.20199.20123.22-
May 20, 2024199.10199.10199.10199.10123.16-