D'ieteren SA (0ON7) Share Price

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

Date Open High Low Close* Volume
09/05/2017 43.87p 44.46p 43.87p 44.29p 0
08/05/2017 43.86p 43.90p 43.71p 43.90p 311
05/05/2017 43.58p 43.82p 43.58p 43.75p 197
04/05/2017 43.15p 43.40p 43.15p 43.35p 3765
03/05/2017 44.15p 44.15p 43.20p 43.34p 355
02/05/2017 44.80p 45.06p 44.00p 44.62p 0
28/04/2017 44.27p 45.02p 44.27p 44.85p 4348
27/04/2017 45.00p 45.00p 44.45p 44.47p 4123
26/04/2017 45.35p 45.35p 45.18p 45.19p 831
25/04/2017 45.37p 45.68p 45.37p 45.51p 3053
24/04/2017 44.80p 45.94p 44.52p 45.94p 1196
21/04/2017 43.58p 44.76p 43.58p 44.44p 4301
20/04/2017 43.85p 44.12p 43.60p 43.69p 0
19/04/2017 43.89p 44.14p 43.89p 44.01p 1298
18/04/2017 43.87p 43.94p 43.87p 43.94p 138
13/04/2017 44.31p 44.31p 43.79p 43.92p 630
12/04/2017 44.49p 44.49p 44.26p 44.26p 5309
11/04/2017 43.94p 44.48p 43.94p 44.43p 11197
10/04/2017 44.43p 44.62p 43.85p 44.32p 0
07/04/2017 44.60p 44.60p 44.38p 44.47p 1734
06/04/2017 44.54p 44.67p 44.44p 44.61p 3294
05/04/2017 44.00p 44.65p 44.00p 44.56p 150
04/04/2017 43.80p 43.99p 43.80p 43.99p 4928
03/04/2017 43.90p 44.14p 43.37p 44.06p 0
31/03/2017 43.60p 43.90p 43.33p 43.78p 6437
30/03/2017 42.76p 43.77p 42.76p 43.77p 1764
29/03/2017 43.33p 43.37p 42.86p 42.99p 1010
28/03/2017 43.24p 43.42p 43.20p 43.38p 2058
27/03/2017 43.20p 43.33p 42.83p 42.99p 0
24/03/2017 43.63p 43.63p 43.22p 43.22p 720
23/03/2017 42.51p 43.66p 42.51p 43.58p 5500
22/03/2017 42.94p 43.21p 42.76p 42.76p 184
21/03/2017 43.71p 43.71p 43.08p 43.08p 1177
20/03/2017 42.80p 44.13p 42.80p 44.03p 18998
17/03/2017 42.87p 43.14p 42.87p 43.13p 901
16/03/2017 42.07p 43.17p 42.07p 43.13p 346
15/03/2017 42.84p 42.85p 42.56p 42.79p 175
14/03/2017 42.74p 43.50p 42.68p 42.68p 5784
13/03/2017 42.07p 42.63p 42.07p 42.49p 1295
10/03/2017 41.20p 42.13p 41.20p 41.85p 2499
09/03/2017 40.90p 41.41p 40.76p 41.33p 7007
08/03/2017 39.48p 41.25p 39.48p 41.25p 3398
07/03/2017 42.19p 42.19p 38.89p 39.10p 4007
06/03/2017 43.00p 43.00p 42.01p 42.15p 1137
03/03/2017 43.04p 43.29p 42.49p 43.12p 0
02/03/2017 43.15p 43.15p 42.97p 42.97p 561
01/03/2017 41.01p 43.51p 41.01p 43.29p 786
28/02/2017 41.53p 42.10p 41.53p 41.90p 272
27/02/2017 42.00p 42.00p 41.42p 41.67p 388
24/02/2017 41.61p 42.19p 41.42p 41.60p 0
23/02/2017 41.72p 41.82p 41.50p 41.82p 5519
22/02/2017 41.78p 42.30p 41.50p 41.62p 0
21/02/2017 41.94p 41.94p 41.77p 41.85p 293
20/02/2017 41.20p 41.64p 41.20p 41.64p 1140
17/02/2017 41.62p 41.63p 41.01p 41.01p 21210
16/02/2017 41.87p 41.88p 41.49p 41.49p 20686
15/02/2017 41.49p 41.69p 41.45p 41.61p 4313
14/02/2017 41.15p 41.39p 41.15p 41.28p 1377
13/02/2017 41.20p 41.20p 41.05p 41.12p 534
10/02/2017 41.42p 41.42p 41.19p 41.19p 1638
09/02/2017 42.31p 42.31p 41.32p 41.38p 3292
08/02/2017 43.00p 43.00p 41.90p 41.90p 644
07/02/2017 41.90p 41.90p 41.49p 41.49p 3348
06/02/2017 41.47p 42.21p 41.31p 41.82p 0
03/02/2017 42.12p 42.12p 41.13p 41.49p 8914
02/02/2017 42.80p 42.80p 42.18p 42.18p 722
01/02/2017 41.72p 42.88p 41.74p 42.51p 0
31/01/2017 41.31p 41.81p 41.31p 41.74p 1980
30/01/2017 42.09p 42.09p 41.22p 41.22p 1212
27/01/2017 42.31p 42.31p 42.17p 42.21p 974
26/01/2017 42.17p 42.17p 42.04p 42.05p 844
25/01/2017 41.72p 42.31p 41.72p 42.03p 1282
24/01/2017 41.35p 41.81p 41.35p 41.81p 879
23/01/2017 42.51p 42.54p 41.31p 41.71p 0
20/01/2017 42.53p 42.53p 41.97p 42.45p 1247
19/01/2017 42.44p 42.44p 42.39p 42.39p 98
18/01/2017 43.13p 43.13p 42.51p 42.51p 220
17/01/2017 42.71p 43.12p 42.71p 43.12p 2508
16/01/2017 43.33p 43.33p 42.81p 42.81p 48
13/01/2017 42.10p 43.62p 42.10p 43.47p 4428
12/01/2017 42.28p 42.42p 42.28p 42.42p 401
11/01/2017 43.00p 43.00p 42.57p 42.75p 1698
10/01/2017 42.42p 42.60p 42.42p 42.58p 17
09/01/2017 42.29p 42.33p 42.29p 42.31p 911
06/01/2017 42.60p 42.60p 42.27p 42.46p 6813
05/01/2017 42.66p 42.66p 42.49p 42.56p 3443
04/01/2017 42.02p 42.82p 42.02p 42.50p 4458
03/01/2017 42.51p 42.65p 42.00p 42.52p 91
30/12/2016 41.90p 42.05p 41.90p 41.97p 132
29/12/2016 41.61p 42.00p 41.39p 41.96p 1167
28/12/2016 40.51p 41.67p 40.49p 41.67p 1063
23/12/2016 41.65p 42.21p 41.68p 41.85p 574
22/12/2016 41.64p 41.96p 41.54p 41.81p 3401
21/12/2016 40.80p 41.71p 40.76p 41.71p 1112
20/12/2016 40.71p 41.24p 38.42p 40.90p 12190
19/12/2016 38.71p 41.04p 38.56p 41.04p 16385
16/12/2016 37.54p 37.85p 37.35p 37.60p 4249
15/12/2016 36.81p 37.85p 36.81p 37.85p 78
14/12/2016 37.20p 37.20p 36.54p 36.78p 2838
13/12/2016 37.20p 37.36p 36.91p 37.36p 1102
12/12/2016 37.40p 37.63p 36.04p 37.21p 2698
09/12/2016 38.99p 38.99p 36.94p 37.36p 2636
08/12/2016 37.78p 38.92p 37.49p 38.71p 0
07/12/2016 38.20p 38.20p 37.49p 37.49p 5280
06/12/2016 37.88p 38.17p 37.88p 38.15p 337
05/12/2016 36.43p 37.78p 36.43p 37.77p 2563
02/12/2016 37.54p 37.54p 36.42p 36.51p 1542
01/12/2016 37.00p 37.38p 36.99p 37.01p 241
30/11/2016 37.05p 37.15p 36.72p 37.05p 2767
29/11/2016 36.35p 37.03p 36.28p 36.79p 0
28/11/2016 37.45p 37.45p 36.49p 36.49p 136
25/11/2016 37.49p 37.49p 37.19p 37.42p 2056
24/11/2016 37.94p 37.94p 37.53p 37.53p 456
23/11/2016 38.10p 38.10p 37.72p 37.83p 2422
22/11/2016 37.44p 37.94p 37.44p 37.92p 125
21/11/2016 38.05p 38.05p 37.27p 37.27p 818
18/11/2016 38.17p 38.17p 37.95p 37.96p 13735
17/11/2016 37.99p 38.15p 37.99p 38.06p 89
16/11/2016 37.76p 38.10p 37.71p 38.06p 5883
15/11/2016 37.74p 38.08p 37.63p 37.76p 6494
14/11/2016 38.15p 38.21p 37.54p 37.92p 1923
11/11/2016 38.60p 38.60p 37.97p 37.97p 334
10/11/2016 38.53p 38.53p 38.07p 38.07p 78
09/11/2016 38.00p 38.71p 38.00p 38.71p 310
08/11/2016 38.67p 38.80p 38.38p 38.70p 0
07/11/2016 38.85p 38.85p 38.57p 38.59p 16
04/11/2016 39.46p 39.46p 38.44p 38.44p 1136
03/11/2016 39.87p 39.97p 39.53p 39.53p 3310
02/11/2016 40.33p 40.34p 39.72p 39.89p 526
01/11/2016 40.28p 40.44p 40.03p 40.15p 15492
31/10/2016 40.10p 40.19p 40.00p 40.00p 864
28/10/2016 39.53p 40.13p 39.50p 40.10p 3604
27/10/2016 39.08p 39.51p 39.08p 39.42p 5332
26/10/2016 39.85p 39.85p 39.31p 39.53p 5428
25/10/2016 39.90p 39.90p 39.57p 39.59p 7140
24/10/2016 39.71p 39.97p 39.57p 39.70p 725
21/10/2016 40.01p 40.01p 39.67p 39.67p 10091
20/10/2016 39.40p 40.00p 39.35p 39.92p 6994
19/10/2016 39.25p 39.49p 39.25p 39.40p 4714
18/10/2016 39.42p 39.49p 39.33p 39.37p 7263
17/10/2016 40.89p 40.90p 39.29p 39.35p 3140
14/10/2016 40.54p 40.99p 40.54p 40.98p 5099
13/10/2016 41.08p 41.08p 40.42p 40.42p 989
12/10/2016 40.66p 40.96p 40.66p 40.85p 618
11/10/2016 41.10p 41.15p 40.58p 40.58p 7050
10/10/2016 41.00p 41.30p 40.86p 40.94p 2192
07/10/2016 41.10p 41.13p 40.90p 40.96p 5097
06/10/2016 40.90p 41.00p 40.88p 40.88p 1162
05/10/2016 41.28p 41.28p 40.63p 40.63p 2240
04/10/2016 41.65p 41.66p 41.17p 41.17p 1294
03/10/2016 41.54p 41.54p 41.29p 41.29p 344
30/09/2016 41.51p 41.51p 41.38p 41.38p 1761
29/09/2016 42.03p 42.10p 41.90p 41.90p 163
28/09/2016 41.49p 41.83p 41.49p 41.67p 454
27/09/2016 40.72p 41.76p 40.72p 41.47p 4197
26/09/2016 41.51p 41.51p 40.79p 40.79p 4022
23/09/2016 43.10p 43.10p 41.41p 41.48p 24666
22/09/2016 43.90p 44.13p 43.90p 43.94p 1026
21/09/2016 43.89p 44.14p 43.89p 44.14p 27
20/09/2016 43.49p 43.78p 43.49p 43.63p 3434
19/09/2016 43.58p 43.58p 43.39p 43.47p 249
16/09/2016 43.80p 43.80p 43.43p 43.47p 607
15/09/2016 44.20p 44.23p 43.84p 43.91p 1297
14/09/2016 44.31p 44.35p 44.00p 44.13p 27211
13/09/2016 43.65p 44.30p 43.65p 44.22p 293
12/09/2016 44.00p 44.00p 43.76p 43.94p 640
09/09/2016 44.76p 44.76p 44.47p 44.47p 27
08/09/2016 45.15p 45.37p 44.69p 45.08p 2574
07/09/2016 44.54p 45.48p 44.54p 45.15p 1389
06/09/2016 44.29p 44.56p 44.29p 44.46p 3896
05/09/2016 43.17p 44.47p 43.17p 44.44p 10581
02/09/2016 43.00p 43.45p 43.00p 43.45p 116
01/09/2016 43.19p 43.19p 42.97p 42.97p 1042
31/08/2016 43.87p 43.87p 43.13p 43.21p 1278
30/08/2016 41.00p 45.33p 41.00p 44.28p 777
26/08/2016 40.58p 40.76p 40.56p 40.67p 307
25/08/2016 39.53p 40.48p 39.53p 40.45p 213
24/08/2016 39.53p 39.66p 39.53p 39.54p 3295
23/08/2016 39.58p 39.69p 39.57p 39.63p 785
22/08/2016 38.97p 39.64p 38.97p 39.45p 868
19/08/2016 39.90p 39.90p 39.05p 39.13p 421
18/08/2016 39.09p 40.08p 39.09p 39.82p 40341
17/08/2016 38.97p 39.26p 38.97p 39.26p 1137
16/08/2016 39.26p 39.36p 38.88p 39.01p 1020
15/08/2016 39.08p 39.30p 39.08p 39.30p 161
12/08/2016 39.38p 39.38p 38.98p 39.02p 607
11/08/2016 39.09p 39.36p 38.95p 39.36p 20760
10/08/2016 39.71p 39.75p 39.13p 39.13p 879
09/08/2016 40.00p 40.00p 39.78p 39.81p 501
08/08/2016 38.90p 39.60p 38.90p 39.56p 319
05/08/2016 38.40p 38.94p 38.40p 38.85p 684
04/08/2016 38.49p 38.51p 38.47p 38.51p 265
03/08/2016 38.96p 38.96p 38.41p 38.41p 280
02/08/2016 38.74p 38.77p 38.74p 38.76p 1996
01/08/2016 39.27p 39.27p 38.64p 38.75p 760
29/07/2016 39.25p 39.25p 39.17p 39.17p 3111
28/07/2016 39.00p 39.14p 39.00p 39.14p 1486
27/07/2016 38.51p 38.91p 38.51p 38.85p 0
26/07/2016 38.58p 38.59p 38.50p 38.51p 118
25/07/2016 38.51p 38.65p 38.35p 38.51p 0

*Close Price adjusted for both dividends and splits