D'ieteren SA (0ON7) Share Price

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

Date Open High Low Close* Volume
04/12/2018 35.70p 35.70p 35.39p 35.50p 1784
03/12/2018 35.55p 35.92p 35.55p 35.82p 41
30/11/2018 35.47p 35.52p 35.46p 35.52p 475
29/11/2018 35.89p 35.89p 35.48p 35.54p 4193
28/11/2018 35.49p 35.66p 35.42p 35.45p 211
27/11/2018 35.83p 35.83p 35.40p 35.50p 854
26/11/2018 35.81p 35.81p 35.50p 35.50p 5
23/11/2018 35.01p 35.64p 35.01p 35.54p 114
22/11/2018 34.94p 35.40p 34.84p 35.07p 0
21/11/2018 35.45p 35.45p 34.86p 34.86p 1929
20/11/2018 35.89p 35.89p 35.25p 35.25p 69
19/11/2018 36.21p 36.21p 35.90p 35.90p 440
16/11/2018 36.37p 36.50p 36.00p 36.00p 793
15/11/2018 36.58p 36.58p 36.28p 36.28p 15
14/11/2018 36.10p 36.64p 36.04p 36.36p 0
13/11/2018 37.15p 37.15p 36.09p 36.09p 49
12/11/2018 36.35p 36.65p 35.96p 36.03p 0
09/11/2018 36.61p 36.61p 36.22p 36.22p 26
08/11/2018 35.85p 36.86p 35.85p 36.61p 472
07/11/2018 35.81p 35.81p 35.46p 35.72p 56
06/11/2018 35.66p 35.72p 35.46p 35.46p 14
05/11/2018 36.18p 36.24p 35.66p 35.66p 0
02/11/2018 36.18p 36.45p 36.12p 36.12p 0
01/11/2018 35.49p 35.93p 35.49p 35.63p 145
31/10/2018 34.63p 35.05p 34.54p 35.05p 3240
30/10/2018 34.54p 34.56p 34.20p 34.26p 2946
29/10/2018 34.01p 34.40p 34.01p 34.20p 2805
26/10/2018 34.42p 34.42p 33.96p 33.96p 477
25/10/2018 34.12p 34.65p 34.12p 34.57p 0
24/10/2018 34.73p 34.86p 34.52p 34.52p 0
23/10/2018 35.62p 35.64p 34.97p 34.97p 1
22/10/2018 36.10p 36.24p 35.90p 35.90p 0
19/10/2018 36.48p 36.48p 36.09p 36.18p 195
18/10/2018 36.52p 36.74p 36.52p 36.72p 430
17/10/2018 36.46p 37.04p 36.46p 36.55p 2281
16/10/2018 36.61p 36.64p 36.50p 36.54p 1120
15/10/2018 36.02p 36.70p 36.02p 36.63p 462
12/10/2018 36.46p 36.91p 36.47p 36.47p 0
11/10/2018 36.25p 36.60p 36.25p 36.57p 21
10/10/2018 37.32p 37.32p 36.72p 36.76p 2416
09/10/2018 37.41p 37.48p 37.36p 37.46p 506
08/10/2018 37.81p 37.81p 37.27p 37.27p 102
05/10/2018 38.31p 38.37p 38.11p 38.11p 264
04/10/2018 38.86p 38.86p 38.62p 38.62p 280
03/10/2018 38.75p 38.80p 38.62p 38.62p 735
02/10/2018 38.21p 38.66p 38.21p 38.59p 427
01/10/2018 38.04p 38.46p 38.04p 38.25p 507
28/09/2018 38.50p 38.50p 37.91p 37.99p 2157
27/09/2018 38.84p 38.84p 38.66p 38.66p 1323
26/09/2018 38.80p 38.98p 38.80p 38.84p 199
25/09/2018 38.84p 38.84p 38.76p 38.83p 366
24/09/2018 38.82p 38.82p 38.78p 38.78p 623
21/09/2018 38.92p 38.96p 38.72p 38.72p 292
20/09/2018 38.98p 38.98p 38.88p 38.90p 883
19/09/2018 38.86p 38.86p 38.80p 38.85p 1547
18/09/2018 38.96p 39.12p 38.74p 38.74p 128
17/09/2018 38.46p 39.27p 38.73p 38.98p 0
14/09/2018 39.11p 39.11p 38.92p 38.92p 1024
13/09/2018 38.75p 39.14p 38.80p 39.01p 0
12/09/2018 39.15p 39.17p 38.86p 38.86p 0
11/09/2018 38.84p 39.26p 38.95p 39.08p 0
10/09/2018 39.49p 39.79p 39.26p 39.26p 0
07/09/2018 40.00p 40.17p 39.56p 39.56p 477
06/09/2018 39.49p 40.10p 39.49p 40.06p 24
05/09/2018 39.55p 40.40p 39.55p 39.83p 189
04/09/2018 39.41p 39.86p 39.41p 39.77p 507
03/09/2018 38.06p 39.78p 38.06p 39.46p 799
31/08/2018 37.68p 39.16p 37.68p 38.33p 20771
30/08/2018 37.49p 37.49p 36.92p 36.92p 52
29/08/2018 37.60p 37.78p 37.50p 37.50p 1043
28/08/2018 37.60p 37.80p 37.11p 37.71p 40000
24/08/2018 37.30p 37.39p 37.05p 37.31p 392
23/08/2018 37.49p 37.73p 37.13p 37.20p 0
22/08/2018 37.03p 37.41p 37.06p 37.41p 845
21/08/2018 37.01p 37.23p 37.01p 37.14p 923
20/08/2018 37.09p 37.25p 37.01p 37.15p 25958
17/08/2018 37.22p 37.19p 37.01p 37.11p 0
16/08/2018 37.03p 37.06p 36.82p 37.06p 0
15/08/2018 36.90p 37.18p 36.76p 36.82p 443
14/08/2018 36.80p 37.07p 36.70p 36.87p 508
13/08/2018 36.90p 37.08p 36.52p 36.65p 0
10/08/2018 37.09p 37.15p 36.75p 37.08p 0
09/08/2018 37.28p 37.27p 37.05p 37.13p 0
08/08/2018 37.17p 37.27p 37.08p 37.27p 110
07/08/2018 36.86p 37.22p 36.84p 37.22p 0
06/08/2018 36.90p 37.14p 36.84p 36.88p 0
03/08/2018 37.01p 37.11p 36.84p 37.08p 72
02/08/2018 37.47p 37.47p 36.92p 36.92p 13
01/08/2018 37.20p 37.68p 37.23p 37.52p 0
31/07/2018 37.32p 37.33p 37.19p 37.33p 0
30/07/2018 37.43p 37.50p 37.36p 37.36p 137
27/07/2018 37.20p 37.61p 37.26p 37.61p 0
26/07/2018 37.34p 37.43p 36.90p 37.30p 473
25/07/2018 37.45p 37.58p 37.39p 37.39p 0
24/07/2018 37.13p 37.56p 37.13p 37.52p 67
23/07/2018 37.11p 37.14p 36.80p 37.08p 6
20/07/2018 37.01p 37.27p 36.94p 37.01p 0
19/07/2018 37.30p 37.47p 37.03p 37.03p 0
18/07/2018 37.41p 37.53p 37.39p 37.47p 0
17/07/2018 37.03p 37.48p 36.80p 37.39p 1445
16/07/2018 37.11p 37.37p 36.97p 37.10p 84
13/07/2018 37.09p 37.14p 37.01p 37.03p 0
12/07/2018 36.73p 37.16p 36.73p 37.14p 9
11/07/2018 37.01p 37.01p 36.69p 36.69p 155
10/07/2018 37.34p 37.34p 37.00p 37.01p 318
09/07/2018 36.80p 37.36p 36.61p 37.36p 0
06/07/2018 36.29p 36.78p 36.29p 36.69p 1303
05/07/2018 36.29p 36.29p 35.60p 36.23p 998
04/07/2018 35.97p 36.20p 35.97p 36.20p 145
03/07/2018 35.76p 36.02p 35.76p 35.87p 361
02/07/2018 35.28p 35.82p 35.28p 35.64p 38
29/06/2018 35.41p 35.70p 35.36p 35.48p 1865
28/06/2018 35.13p 35.44p 35.13p 35.24p 1446
27/06/2018 35.57p 35.57p 35.20p 35.31p 522
26/06/2018 35.76p 35.79p 35.66p 35.71p 674
25/06/2018 36.06p 36.06p 35.78p 35.81p 1966
22/06/2018 35.70p 36.08p 35.48p 35.98p 0
21/06/2018 35.89p 35.90p 35.65p 35.65p 10101
20/06/2018 35.53p 35.88p 35.53p 35.81p 14173
19/06/2018 35.41p 35.50p 35.40p 35.50p 342
18/06/2018 35.64p 35.66p 35.48p 35.54p 764
15/06/2018 35.70p 35.73p 35.64p 35.73p 1176
14/06/2018 35.01p 35.56p 35.01p 35.56p 657
13/06/2018 34.50p 35.09p 34.48p 35.09p 61
12/06/2018 34.21p 34.54p 34.16p 34.42p 13
11/06/2018 34.12p 34.24p 34.04p 34.09p 6061
08/06/2018 33.49p 34.15p 33.49p 34.06p 204
07/06/2018 33.73p 33.76p 33.57p 33.57p 272
06/06/2018 33.70p 33.85p 33.42p 33.53p 301
05/06/2018 33.34p 36.72p 33.24p 33.42p 1459
04/06/2018 36.88p 36.88p 35.98p 36.72p 50644
01/06/2018 37.05p 37.05p 36.65p 36.70p 50000
31/05/2018 37.01p 37.04p 36.90p 37.04p 29412
30/05/2018 36.86p 36.86p 36.40p 36.75p 22000
29/05/2018 37.01p 37.01p 36.56p 36.70p 31822
25/05/2018 36.80p 36.92p 36.68p 36.78p 30714
24/05/2018 37.11p 37.11p 36.66p 36.82p 20596
23/05/2018 36.77p 37.12p 36.60p 36.96p 14044
22/05/2018 36.88p 37.18p 36.70p 36.80p 317
21/05/2018 37.01p 37.01p 36.84p 36.89p 3186
18/05/2018 36.86p 36.91p 36.69p 36.91p 1819
17/05/2018 36.90p 36.90p 36.50p 36.90p 2330
16/05/2018 36.65p 36.65p 36.48p 36.64p 11128
15/05/2018 36.54p 36.68p 36.43p 36.59p 7857
14/05/2018 36.48p 36.71p 36.43p 36.71p 2889
11/05/2018 36.35p 36.70p 36.33p 36.33p 7
10/05/2018 36.48p 36.48p 36.18p 36.19p 81
09/05/2018 35.78p 36.23p 35.78p 36.23p 27
08/05/2018 36.10p 36.10p 35.80p 35.80p 472
04/05/2018 35.09p 35.62p 35.03p 35.62p 1064
03/05/2018 34.92p 35.17p 34.86p 35.05p 1798
02/05/2018 35.38p 35.33p 34.94p 34.95p 274
01/05/2018 35.01p 35.31p 35.31p 35.31p 0
30/04/2018 35.01p 35.31p 35.01p 35.31p 81
27/04/2018 34.92p 35.09p 34.87p 34.98p 352
26/04/2018 34.52p 34.98p 34.52p 34.92p 902
25/04/2018 34.84p 34.84p 34.44p 34.56p 420
24/04/2018 34.96p 35.12p 34.82p 34.89p 143
23/04/2018 35.20p 35.21p 34.85p 35.12p 1045
20/04/2018 35.13p 35.13p 35.00p 35.06p 241
19/04/2018 34.84p 35.11p 34.80p 35.10p 0
18/04/2018 35.07p 35.07p 34.80p 34.87p 278
17/04/2018 34.69p 35.09p 34.66p 35.04p 322
16/04/2018 34.52p 34.64p 34.39p 34.64p 1631
13/04/2018 34.21p 34.30p 34.21p 34.30p 1259
12/04/2018 33.64p 34.04p 33.30p 34.03p 1400
11/04/2018 33.68p 33.66p 33.25p 33.33p 611
10/04/2018 33.38p 33.72p 33.38p 33.66p 148
09/04/2018 33.38p 33.40p 33.32p 33.34p 436
06/04/2018 33.45p 33.45p 33.16p 33.16p 1162
05/04/2018 33.28p 33.40p 33.28p 33.39p 262
04/04/2018 33.32p 33.27p 32.59p 32.70p 4
03/04/2018 33.11p 33.12p 32.96p 33.12p 51
29/03/2018 32.90p 32.99p 32.90p 32.99p 114
28/03/2018 33.24p 33.24p 32.63p 32.73p 0
27/03/2018 33.28p 33.54p 33.22p 33.24p 479
26/03/2018 32.96p 33.11p 32.96p 33.05p 33
23/03/2018 32.96p 32.96p 32.40p 32.73p 645
22/03/2018 33.89p 33.95p 32.96p 32.96p 179
21/03/2018 34.29p 34.29p 33.94p 33.95p 160
20/03/2018 34.21p 34.36p 34.09p 34.09p 853
19/03/2018 34.73p 34.74p 33.96p 33.96p 0
16/03/2018 34.80p 34.80p 34.58p 34.58p 523
15/03/2018 34.84p 34.84p 34.65p 34.65p 119
14/03/2018 35.13p 35.23p 34.90p 34.96p 67
13/03/2018 34.77p 35.23p 34.77p 35.23p 72
12/03/2018 35.01p 35.01p 34.75p 34.75p 131
09/03/2018 34.71p 34.95p 34.71p 34.95p 26
08/03/2018 33.95p 34.96p 33.95p 34.86p 845
07/03/2018 34.56p 34.57p 33.64p 33.83p 0
06/03/2018 34.40p 34.92p 34.15p 34.57p 0
05/03/2018 34.50p 34.60p 34.15p 34.15p 0
02/03/2018 35.01p 35.01p 34.35p 34.35p 710
01/03/2018 36.08p 36.07p 34.59p 35.14p 0
28/02/2018 35.78p 35.81p 35.27p 35.28p 0
27/02/2018 35.85p 36.30p 35.72p 35.72p 287
26/02/2018 35.30p 35.77p 35.11p 35.77p 500
23/02/2018 35.34p 35.45p 35.05p 35.11p 675
22/02/2018 35.13p 35.26p 35.13p 35.17p 129
21/02/2018 35.41p 35.41p 35.10p 35.19p 19

*Close Price adjusted for both dividends and splits