D'ieteren SA (0ON7) Share Price

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

Date Open High Low Close* Volume
20/02/2018 35.89p 35.97p 35.51p 35.56p 0
19/02/2018 36.40p 36.49p 35.89p 35.96p 0
16/02/2018 35.91p 36.24p 35.91p 36.16p 2
15/02/2018 35.81p 35.81p 35.66p 35.66p 190
14/02/2018 35.87p 35.87p 35.54p 35.62p 125
13/02/2018 35.60p 35.66p 35.42p 35.54p 300
12/02/2018 35.22p 35.93p 35.22p 35.66p 661
09/02/2018 35.57p 35.57p 35.12p 35.14p 0
08/02/2018 36.04p 36.22p 35.56p 35.58p 1311
07/02/2018 35.70p 36.20p 35.70p 36.16p 7
06/02/2018 35.57p 35.84p 35.57p 35.62p 243
05/02/2018 36.90p 37.12p 36.19p 36.32p 0
02/02/2018 37.13p 37.24p 36.94p 37.12p 106
01/02/2018 37.62p 37.77p 37.24p 37.24p 0
31/01/2018 37.81p 37.82p 37.60p 37.75p 1277
30/01/2018 38.02p 38.02p 37.76p 37.80p 51
29/01/2018 38.18p 38.64p 38.08p 38.09p 0
26/01/2018 37.89p 38.32p 37.83p 38.15p 375
25/01/2018 38.21p 38.21p 37.91p 37.93p 317
24/01/2018 38.16p 38.35p 38.16p 38.28p 623
23/01/2018 38.40p 38.61p 38.35p 38.39p 320
22/01/2018 38.46p 38.61p 38.45p 38.45p 124
19/01/2018 38.40p 38.52p 38.40p 38.44p 1019
18/01/2018 38.35p 38.46p 38.31p 38.39p 0
17/01/2018 39.28p 39.28p 38.32p 38.32p 114
16/01/2018 39.11p 39.30p 39.11p 39.26p 1325
15/01/2018 38.82p 39.04p 38.67p 39.04p 0
12/01/2018 37.72p 38.73p 37.72p 38.67p 933
11/01/2018 38.69p 38.69p 37.77p 37.77p 485
10/01/2018 38.08p 38.52p 38.09p 38.52p 0
09/01/2018 38.23p 38.26p 38.23p 38.23p 79
08/01/2018 38.08p 38.55p 37.84p 38.11p 0
05/01/2018 37.93p 38.10p 37.81p 37.84p 0
04/01/2018 37.81p 38.24p 37.72p 37.84p 0
03/01/2018 37.74p 37.80p 37.70p 37.72p 162
02/01/2018 37.72p 37.72p 37.50p 37.50p 4873
29/12/2017 37.80p 37.80p 37.64p 37.70p 1126
28/12/2017 37.53p 37.74p 37.53p 37.72p 5658
27/12/2017 37.43p 37.63p 37.43p 37.56p 2229
22/12/2017 37.51p 37.71p 37.40p 37.44p 0
21/12/2017 37.51p 37.69p 37.35p 37.40p 50
20/12/2017 37.40p 37.59p 37.40p 37.47p 75
19/12/2017 37.01p 37.97p 37.03p 37.31p 0
18/12/2017 37.38p 37.40p 37.06p 37.06p 2243
15/12/2017 37.09p 37.09p 36.89p 36.91p 891
14/12/2017 36.92p 37.02p 36.91p 37.02p 746
13/12/2017 38.10p 38.10p 36.80p 37.04p 3562
12/12/2017 39.60p 39.63p 39.29p 39.49p 4255
11/12/2017 39.82p 40.06p 39.69p 39.69p 708
08/12/2017 39.67p 39.67p 39.54p 39.54p 300
07/12/2017 39.12p 39.75p 39.13p 39.53p -90
06/12/2017 39.25p 39.53p 39.25p 39.53p 552
05/12/2017 39.51p 39.52p 39.31p 39.31p 2373
04/12/2017 39.53p 39.53p 39.30p 39.30p 302
01/12/2017 39.38p 39.47p 39.25p 39.42p 2446
30/11/2017 39.51p 39.51p 39.02p 39.28p 229
29/11/2017 39.42p 39.47p 39.32p 39.47p 808
28/11/2017 38.76p 39.25p 38.68p 39.17p 354
27/11/2017 40.00p 39.63p 38.58p 38.62p 0
24/11/2017 39.23p 39.49p 38.85p 39.19p 0
23/11/2017 39.65p 39.65p 39.24p 39.24p 530
22/11/2017 40.10p 40.31p 39.56p 39.67p 0
21/11/2017 40.45p 40.45p 39.88p 40.01p 710
20/11/2017 40.46p 41.50p 40.15p 40.31p 10204
17/11/2017 38.69p 38.69p 38.12p 38.58p 4542
16/11/2017 38.17p 38.65p 38.17p 38.56p 467
15/11/2017 38.43p 38.43p 38.20p 38.20p 442
14/11/2017 38.71p 38.71p 38.44p 38.44p 51
13/11/2017 39.51p 39.51p 38.58p 38.67p 3411
10/11/2017 39.35p 39.40p 38.87p 39.40p 9
09/11/2017 39.53p 39.53p 38.97p 39.10p 340
08/11/2017 40.12p 40.12p 39.33p 39.33p 554
07/11/2017 40.48p 40.56p 39.97p 40.01p 0
06/11/2017 40.37p 40.37p 40.24p 40.26p 994
03/11/2017 40.04p 40.27p 40.04p 40.15p 213
02/11/2017 40.10p 40.10p 39.76p 39.90p 43
01/11/2017 39.43p 40.10p 39.43p 40.08p 1596
31/10/2017 39.00p 39.22p 38.98p 39.22p 1603
30/10/2017 38.48p 38.48p 37.68p 38.31p 687
27/10/2017 37.80p 37.80p 37.39p 37.40p 3480
26/10/2017 37.69p 37.89p 37.69p 37.83p 2018
25/10/2017 38.20p 38.20p 37.53p 37.53p 11060
24/10/2017 38.15p 38.19p 38.15p 38.16p 6788
23/10/2017 38.51p 38.51p 38.12p 38.12p 542
20/10/2017 38.37p 38.37p 38.31p 38.31p 13
19/10/2017 39.00p 39.00p 37.89p 38.15p 915
18/10/2017 38.56p 39.14p 38.56p 39.14p 4992
17/10/2017 39.09p 39.09p 38.50p 38.50p 100
16/10/2017 38.85p 38.85p 38.67p 38.81p 3918
13/10/2017 38.80p 38.99p 38.10p 38.33p 159
12/10/2017 39.35p 39.47p 38.50p 38.67p 5544
11/10/2017 40.49p 40.50p 38.67p 39.09p 7983
10/10/2017 40.00p 41.10p 38.51p 40.29p 11811
09/10/2017 39.17p 39.15p 38.00p 38.51p 785
06/10/2017 39.00p 39.10p 38.28p 38.60p 2033
05/10/2017 38.94p 39.15p 38.44p 38.85p 8986
04/10/2017 38.69p 39.16p 38.30p 38.87p 4053
03/10/2017 38.58p 38.72p 38.35p 38.59p 1766
02/10/2017 39.22p 39.38p 38.00p 38.38p 771
29/09/2017 36.68p 38.90p 36.51p 38.55p 12806
28/09/2017 36.85p 36.93p 36.35p 36.51p 2886
27/09/2017 36.42p 37.00p 36.24p 36.72p 1692
26/09/2017 36.60p 36.47p 36.10p 36.24p 2069
25/09/2017 37.00p 36.36p 35.65p 36.28p 62
22/09/2017 35.87p 36.23p 35.85p 36.06p 887
21/09/2017 36.05p 36.24p 35.65p 35.94p 962
20/09/2017 35.99p 36.20p 35.80p 35.84p 1718
19/09/2017 36.54p 36.78p 35.91p 35.98p 2220
18/09/2017 36.20p 36.49p 35.92p 36.45p 6034
15/09/2017 37.31p 37.44p 35.77p 35.92p 21100
14/09/2017 37.80p 38.40p 37.37p 37.44p 5811
13/09/2017 37.40p 38.21p 37.33p 38.17p 5623
12/09/2017 37.51p 37.73p 37.35p 37.47p 1943
11/09/2017 37.72p 38.03p 37.50p 37.51p 3071
08/09/2017 37.51p 37.66p 37.33p 37.58p 1094
07/09/2017 37.63p 37.65p 37.19p 37.50p 1660
06/09/2017 37.80p 38.04p 37.16p 37.43p 31095
05/09/2017 38.25p 38.28p 37.84p 37.96p 14979
04/09/2017 39.00p 39.31p 37.65p 37.94p 1356
01/09/2017 38.76p 39.33p 38.15p 39.20p 6509
31/08/2017 38.80p 38.83p 38.50p 38.56p 13931
30/08/2017 39.38p 39.37p 38.33p 38.67p 31778
29/08/2017 39.81p 40.06p 38.69p 39.37p 0
25/08/2017 39.94p 40.37p 39.66p 40.01p 0
24/08/2017 40.08p 40.32p 39.81p 39.94p 362
23/08/2017 40.33p 40.38p 39.88p 40.01p 2209
22/08/2017 40.22p 40.37p 39.90p 40.08p 15
21/08/2017 41.00p 40.56p 39.90p 39.92p 220
18/08/2017 39.90p 40.17p 39.60p 40.01p 312
17/08/2017 39.80p 40.04p 39.51p 39.88p 144
16/08/2017 40.08p 40.20p 39.67p 39.92p 171
15/08/2017 40.76p 40.88p 39.88p 40.07p 0
14/08/2017 40.40p 40.99p 40.22p 40.63p 793
11/08/2017 40.22p 40.47p 39.80p 40.22p 0
10/08/2017 40.51p 40.71p 40.15p 40.40p 223
09/08/2017 40.35p 40.63p 40.13p 40.57p 1592
08/08/2017 40.20p 40.60p 39.86p 40.52p 0
07/08/2017 40.90p 40.92p 39.90p 40.15p 0
04/08/2017 40.40p 40.79p 40.33p 40.60p 0
03/08/2017 40.41p 40.67p 40.19p 40.40p 514
02/08/2017 39.99p 40.62p 39.92p 40.47p 0
01/08/2017 40.13p 40.26p 39.82p 39.94p 306
31/07/2017 40.40p 40.67p 39.54p 40.13p 6405
28/07/2017 41.12p 41.35p 40.17p 40.26p 226
27/07/2017 41.13p 41.43p 40.79p 41.31p 736
26/07/2017 39.69p 41.49p 39.63p 41.31p 1063
25/07/2017 39.78p 40.10p 39.60p 39.63p 0
24/07/2017 39.38p 40.69p 39.58p 39.65p 461
21/07/2017 40.58p 40.78p 39.60p 39.84p 453
20/07/2017 40.58p 41.19p 40.20p 40.56p 1991
19/07/2017 40.83p 40.95p 39.62p 40.35p 960
18/07/2017 40.89p 41.50p 40.67p 40.73p 483
17/07/2017 40.51p 41.05p 40.10p 41.00p 377
14/07/2017 40.19p 41.03p 40.15p 40.56p 626
13/07/2017 40.19p 40.97p 40.07p 40.23p 2401
12/07/2017 40.27p 40.47p 40.06p 40.32p 289
11/07/2017 40.19p 40.89p 40.17p 40.35p 115
10/07/2017 40.47p 40.81p 40.19p 40.31p 5682
07/07/2017 39.97p 40.49p 39.97p 40.47p 1548
06/07/2017 40.10p 40.40p 39.52p 40.18p 659
05/07/2017 40.61p 40.87p 40.01p 40.01p 1210
04/07/2017 40.17p 40.88p 40.08p 40.83p 293
03/07/2017 41.17p 41.44p 40.06p 40.44p 35857
30/06/2017 40.01p 41.27p 40.28p 40.83p 3046
29/06/2017 41.04p 41.40p 40.50p 40.72p 1265
28/06/2017 41.48p 41.80p 41.12p 41.24p 0
27/06/2017 41.72p 41.98p 40.78p 41.53p 4391
26/06/2017 41.90p 42.13p 41.54p 41.85p 131
23/06/2017 40.86p 41.86p 40.86p 41.54p 3133
22/06/2017 41.04p 41.24p 40.83p 41.01p 0
21/06/2017 40.83p 41.28p 40.63p 41.01p 0
20/06/2017 41.09p 41.25p 40.70p 40.94p 0
19/06/2017 41.40p 42.05p 40.85p 40.85p 0
16/06/2017 41.13p 41.79p 41.13p 41.79p 10006
15/06/2017 43.10p 43.10p 41.12p 41.22p 1470
14/06/2017 42.51p 42.99p 42.51p 42.99p 373
13/06/2017 42.49p 42.49p 42.08p 42.46p 533
12/06/2017 42.31p 42.39p 42.31p 42.39p 111
09/06/2017 42.94p 42.94p 42.42p 42.47p 1942
08/06/2017 43.00p 43.00p 42.83p 42.83p 1603
07/06/2017 43.49p 43.49p 42.92p 42.96p 642
06/06/2017 43.96p 43.96p 43.15p 43.41p 1584
05/06/2017 45.90p 45.90p 44.86p 44.86p 1516
02/06/2017 45.00p 46.15p 45.00p 45.88p 884
01/06/2017 43.33p 44.95p 42.60p 44.95p 4692
31/05/2017 43.31p 43.50p 43.30p 43.30p 25896
30/05/2017 43.10p 43.35p 43.10p 43.35p 93824
26/05/2017 43.38p 43.62p 43.34p 43.62p 26822
25/05/2017 43.12p 43.15p 42.85p 43.15p 752
24/05/2017 43.63p 43.91p 43.10p 43.11p 0
23/05/2017 43.74p 43.87p 43.71p 43.83p 423
22/05/2017 43.46p 44.15p 43.49p 43.75p 0
19/05/2017 43.19p 43.71p 42.99p 43.58p 0
18/05/2017 43.60p 43.65p 43.23p 43.23p 1122
17/05/2017 42.51p 44.10p 43.19p 43.74p 0
16/05/2017 43.87p 44.04p 43.87p 44.04p 89
15/05/2017 44.17p 44.18p 43.88p 43.99p 1711
12/05/2017 44.44p 44.44p 44.03p 44.28p 1483
11/05/2017 44.01p 44.66p 43.92p 44.32p 3107
10/05/2017 44.28p 44.28p 44.15p 44.17p 718

*Close Price adjusted for both dividends and splits