D'ieteren SA (0ON7) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. D'ieteren SA

Date Open High Low Close* Volume
20/09/2019 47.58p 48.00p 47.40p 47.58p 4902
19/09/2019 47.25p 47.75p 47.19p 47.53p 2901
18/09/2019 46.67p 47.85p 46.65p 47.55p 6807
17/09/2019 45.63p 46.42p 45.51p 46.42p 7719
16/09/2019 45.45p 45.53p 45.15p 45.45p 2031
13/09/2019 45.53p 46.05p 45.50p 45.55p 2866
12/09/2019 45.63p 45.95p 45.61p 45.75p 1873
11/09/2019 45.30p 45.70p 45.30p 45.53p 3812
10/09/2019 45.63p 45.85p 45.45p 45.60p 2110
09/09/2019 45.00p 45.65p 45.00p 45.47p 1391
06/09/2019 45.05p 45.25p 45.00p 45.03p 1468
05/09/2019 45.53p 45.70p 44.95p 45.15p 2771
04/09/2019 44.35p 45.85p 44.35p 45.65p 5432
03/09/2019 43.92p 44.00p 43.25p 43.90p 9709
02/09/2019 45.72p 45.72p 43.65p 44.30p 3478
30/08/2019 45.78p 46.30p 45.30p 46.03p 7005
29/08/2019 45.53p 48.30p 45.53p 46.35p 23670
28/08/2019 42.35p 42.65p 41.45p 42.10p 3583
27/08/2019 42.30p 42.50p 42.00p 42.42p 2480
23/08/2019 43.05p 43.14p 42.58p 42.58p 2402
22/08/2019 43.10p 43.35p 42.90p 43.03p 1336
21/08/2019 43.00p 43.25p 43.00p 43.08p 3071
20/08/2019 43.67p 43.70p 42.95p 43.00p 2686
19/08/2019 43.63p 44.85p 43.63p 43.67p 3496
16/08/2019 42.92p 43.75p 42.85p 43.60p 4444
15/08/2019 42.30p 43.60p 42.30p 43.15p 5822
14/08/2019 42.10p 42.70p 42.10p 42.22p 3375
13/08/2019 42.67p 42.67p 41.60p 42.03p 12241
12/08/2019 42.58p 42.90p 42.58p 42.78p 1500
09/08/2019 42.58p 42.70p 42.58p 42.63p 1188
08/08/2019 42.05p 42.80p 42.05p 42.65p 417
07/08/2019 42.00p 42.45p 41.75p 42.05p 5352
06/08/2019 41.25p 41.66p 41.25p 41.60p 2975
05/08/2019 42.15p 42.15p 41.15p 41.30p 4965
02/08/2019 42.20p 42.35p 42.00p 42.05p 1023
01/08/2019 42.30p 42.67p 42.30p 42.67p 1977
31/07/2019 42.58p 42.58p 42.35p 42.45p 2621
30/07/2019 43.00p 43.00p 42.55p 42.60p 4777
29/07/2019 43.72p 43.72p 42.90p 42.97p 9117
26/07/2019 42.72p 43.70p 42.72p 43.65p 10917
25/07/2019 42.88p 42.90p 42.50p 42.75p 1092
24/07/2019 41.05p 43.10p 41.05p 42.95p 3461
23/07/2019 42.25p 42.85p 42.25p 42.47p 908
22/07/2019 42.35p 42.35p 41.84p 42.20p 2988
19/07/2019 41.00p 42.25p 41.00p 42.20p 6163
18/07/2019 41.40p 41.40p 40.55p 40.88p 4737
17/07/2019 41.67p 41.67p 40.95p 41.20p 1961
16/07/2019 41.53p 41.74p 41.30p 41.60p 2753
15/07/2019 41.00p 41.70p 41.00p 41.53p 323
12/07/2019 40.58p 41.15p 40.58p 41.13p 2253
11/07/2019 40.25p 40.60p 40.15p 40.45p 4719
10/07/2019 40.53p 40.53p 40.15p 40.15p 3352
09/07/2019 40.83p 40.83p 40.38p 40.38p 2067
08/07/2019 40.78p 41.05p 40.65p 40.78p 1964
05/07/2019 41.78p 41.78p 40.80p 40.95p 1471
04/07/2019 41.58p 41.75p 41.51p 41.55p 3364
03/07/2019 41.00p 41.95p 41.00p 41.80p 4646
02/07/2019 41.53p 41.55p 41.30p 41.40p 3609
01/07/2019 40.83p 41.40p 40.83p 41.30p 2896
28/06/2019 40.00p 40.81p 40.00p 40.40p 7953
27/06/2019 39.53p 40.30p 39.30p 39.92p 3235
26/06/2019 40.30p 40.70p 39.55p 39.55p 3628
25/06/2019 39.53p 41.92p 39.53p 40.63p 14441
24/06/2019 38.00p 39.45p 37.65p 39.17p 8635
21/06/2019 37.25p 37.60p 37.15p 37.15p 1539
20/06/2019 37.35p 37.55p 37.13p 37.13p 1009
19/06/2019 38.00p 38.00p 37.36p 37.50p 2829
18/06/2019 37.72p 37.95p 37.30p 37.83p 1083
17/06/2019 38.53p 38.53p 37.70p 37.72p 1627
14/06/2019 38.30p 38.30p 37.67p 37.67p 286
13/06/2019 38.05p 38.25p 37.75p 38.17p 3240
12/06/2019 38.25p 38.35p 37.80p 38.00p 3901
11/06/2019 39.25p 39.31p 38.95p 39.10p 823
10/06/2019 39.10p 39.45p 39.10p 39.10p 569
07/06/2019 38.30p 39.05p 38.30p 38.92p 1857
06/06/2019 38.20p 38.50p 38.20p 38.22p 447332
05/06/2019 37.92p 38.30p 37.90p 38.25p 889
04/06/2019 38.20p 38.20p 38.05p 38.10p 177
03/06/2019 38.78p 38.78p 38.15p 38.45p 3401
31/05/2019 39.10p 39.10p 38.65p 38.67p 635
30/05/2019 39.10p 39.10p 38.85p 39.03p 18576
29/05/2019 38.78p 39.45p 38.78p 39.03p 2124
28/05/2019 39.30p 39.40p 39.10p 39.20p 2764
24/05/2019 39.20p 39.25p 39.04p 39.10p 3832
23/05/2019 39.00p 39.20p 38.85p 39.03p 2257
22/05/2019 38.15p 39.15p 38.15p 39.08p 954
21/05/2019 38.20p 38.25p 38.20p 38.22p 1055
20/05/2019 38.58p 38.58p 38.05p 38.15p 3786
17/05/2019 38.00p 39.33p 38.00p 38.45p 3078
16/05/2019 36.58p 36.85p 36.58p 36.67p 2457
15/05/2019 36.20p 36.55p 36.15p 36.33p 2423
14/05/2019 36.35p 36.55p 36.30p 36.38p 627
13/05/2019 36.45p 36.45p 36.17p 36.30p 1108
10/05/2019 36.35p 36.56p 36.28p 36.28p 3844
09/05/2019 36.25p 36.35p 36.15p 36.17p 547
08/05/2019 36.25p 36.75p 36.25p 36.42p 1713
07/05/2019 36.83p 36.83p 36.28p 36.28p 330
03/05/2019 37.30p 37.30p 36.85p 36.92p 2979
02/05/2019 36.88p 37.35p 36.88p 37.15p 4203
01/05/2019 36.67p 36.85p 36.85p 36.85p 0
30/04/2019 36.67p 37.24p 36.67p 36.85p 1131
29/04/2019 36.78p 36.88p 36.55p 36.65p 2859
26/04/2019 36.40p 36.79p 36.40p 36.55p 5529
25/04/2019 36.92p 36.92p 36.60p 36.75p 1204
24/04/2019 37.00p 37.00p 36.40p 36.78p 4253
23/04/2019 36.53p 37.50p 36.53p 37.13p 1377
18/04/2019 36.67p 36.67p 36.24p 36.35p 1418
17/04/2019 36.78p 37.70p 36.44p 36.50p 3032
16/04/2019 36.15p 36.25p 36.10p 36.22p 2384
15/04/2019 36.20p 36.40p 36.20p 36.30p 1905
12/04/2019 36.10p 36.10p 35.47p 35.95p 1428
11/04/2019 35.88p 36.25p 35.88p 36.08p 1674
10/04/2019 35.92p 36.25p 35.90p 36.08p 1925
09/04/2019 36.10p 36.55p 35.95p 36.22p 2637
08/04/2019 36.53p 36.53p 35.60p 35.90p 4207
05/04/2019 36.45p 37.00p 36.45p 36.78p 3889
04/04/2019 36.45p 36.45p 36.04p 36.33p 3831
03/04/2019 36.10p 36.35p 36.10p 36.17p 3145
02/04/2019 35.53p 36.08p 35.53p 35.85p 728
01/04/2019 35.35p 35.75p 35.35p 35.75p 271
29/03/2019 35.47p 35.70p 35.20p 35.20p 2438
28/03/2019 35.01p 35.44p 35.01p 35.40p 254
27/03/2019 35.51p 35.51p 34.82p 34.91p 133
26/03/2019 34.96p 35.49p 34.96p 35.49p 110
25/03/2019 34.61p 34.90p 34.61p 34.70p 2273
22/03/2019 36.00p 36.00p 34.74p 34.77p 407
21/03/2019 36.12p 36.12p 36.04p 36.08p 107
20/03/2019 36.75p 36.75p 36.26p 36.27p 150
19/03/2019 36.44p 36.92p 36.28p 36.66p 0
18/03/2019 36.35p 36.35p 36.28p 36.28p 8
15/03/2019 36.69p 36.90p 36.28p 36.28p 835
14/03/2019 36.29p 36.92p 36.29p 36.86p 1112
13/03/2019 36.40p 36.40p 36.30p 36.40p 674
12/03/2019 36.02p 36.68p 36.02p 36.59p 488
11/03/2019 36.06p 36.08p 35.91p 35.91p 33
08/03/2019 36.21p 36.44p 36.12p 36.19p 906
07/03/2019 36.33p 36.33p 35.88p 36.18p 2429
06/03/2019 36.73p 36.73p 36.34p 36.34p 1503
05/03/2019 36.52p 36.98p 36.52p 36.96p 36
04/03/2019 37.11p 37.11p 36.88p 36.91p 321
01/03/2019 33.68p 38.36p 33.68p 37.17p 2275
28/02/2019 33.66p 33.66p 33.34p 33.39p 917
27/02/2019 34.23p 34.23p 33.70p 33.80p 138
26/02/2019 34.10p 34.28p 34.10p 34.14p 18
25/02/2019 33.91p 34.11p 33.91p 33.97p 0
22/02/2019 34.04p 34.10p 33.97p 34.02p 1248
21/02/2019 33.01p 34.26p 33.01p 34.23p 1394
20/02/2019 32.75p 32.88p 32.62p 32.78p 18582
19/02/2019 32.73p 32.73p 32.50p 32.64p 1605
18/02/2019 32.71p 32.80p 32.56p 32.68p 11558
15/02/2019 32.69p 32.80p 32.58p 32.61p 543
14/02/2019 32.67p 32.84p 32.58p 32.58p 719
13/02/2019 32.67p 32.96p 32.66p 32.69p 1890
12/02/2019 33.20p 33.20p 32.57p 32.73p 1153
11/02/2019 32.82p 33.18p 32.82p 33.14p 64
08/02/2019 32.92p 32.92p 32.55p 32.55p 900
07/02/2019 33.91p 33.91p 32.96p 33.04p 1501
06/02/2019 33.49p 33.74p 33.49p 33.63p 545
05/02/2019 32.50p 33.10p 32.50p 33.05p 124
04/02/2019 32.58p 32.62p 32.46p 32.56p 269
01/02/2019 33.28p 33.28p 32.48p 32.48p 1300
31/01/2019 33.91p 33.91p 33.14p 33.16p 111
30/01/2019 34.12p 34.12p 33.76p 33.78p 206
29/01/2019 34.27p 34.38p 33.96p 33.96p 90
28/01/2019 35.01p 35.01p 34.10p 34.13p 45
25/01/2019 34.33p 34.40p 34.12p 34.24p 677
24/01/2019 34.14p 34.36p 34.10p 34.28p 596
23/01/2019 34.27p 34.27p 33.90p 33.96p 494
22/01/2019 34.86p 34.86p 34.23p 34.23p 548
21/01/2019 35.01p 35.01p 34.84p 34.90p 299
18/01/2019 35.01p 35.33p 34.94p 35.01p 0
17/01/2019 34.98p 34.98p 34.74p 34.81p 494
16/01/2019 35.01p 35.04p 35.01p 35.01p 4
15/01/2019 34.98p 35.04p 34.88p 34.94p 976
14/01/2019 35.30p 35.30p 34.96p 35.04p 101
11/01/2019 34.73p 35.14p 34.73p 34.99p 864
10/01/2019 35.22p 35.22p 34.54p 34.63p 174
09/01/2019 34.77p 35.25p 34.77p 35.25p 907
08/01/2019 33.11p 35.18p 33.11p 34.83p 273
07/01/2019 33.41p 34.18p 33.41p 34.09p 864
04/01/2019 33.11p 33.36p 33.10p 33.36p 370
03/01/2019 32.94p 32.94p 32.67p 32.67p 1103
02/01/2019 33.01p 33.12p 32.72p 32.93p 288
31/12/2018 32.50p 33.08p 32.50p 33.02p 8
28/12/2018 32.61p 32.92p 32.61p 32.91p 1443
27/12/2018 32.50p 32.62p 32.38p 32.41p 355
24/12/2018 33.43p 33.61p 32.50p 32.77p 0
21/12/2018 32.84p 33.54p 32.84p 33.49p 434
20/12/2018 33.47p 33.47p 32.74p 32.82p 191
19/12/2018 33.70p 34.06p 33.70p 33.76p 334
18/12/2018 32.75p 33.80p 32.70p 33.74p 0
17/12/2018 33.22p 33.22p 32.81p 32.81p 413
14/12/2018 33.30p 33.41p 33.24p 33.41p 405
13/12/2018 33.49p 33.59p 33.22p 33.22p 3690
12/12/2018 33.60p 33.60p 33.20p 33.40p 3015
11/12/2018 33.30p 33.56p 33.30p 33.55p 524
10/12/2018 34.21p 34.21p 33.23p 33.23p 117
07/12/2018 34.52p 34.66p 34.32p 34.32p 1
06/12/2018 34.94p 34.94p 34.39p 34.39p 208
05/12/2018 35.20p 35.20p 34.91p 35.02p 3533

*Close Price adjusted for both dividends and splits