D'ieteren SA (0ON7) Share Price

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

Date Open High Low Close* Volume
22/07/2016 37.90p 38.42p 37.90p 38.35p 33
21/07/2016 39.25p 39.28p 37.74p 37.84p 0
20/07/2016 39.25p 39.36p 39.06p 39.19p 0
19/07/2016 39.38p 39.38p 38.95p 39.09p 633
18/07/2016 39.24p 39.30p 39.24p 39.30p 220
15/07/2016 39.26p 39.26p 39.16p 39.20p 20563
14/07/2016 39.40p 39.79p 39.18p 39.40p 0
13/07/2016 38.92p 39.27p 38.92p 39.26p 14734
12/07/2016 38.65p 39.17p 38.72p 38.97p 0
11/07/2016 37.90p 38.87p 37.90p 38.87p 229
08/07/2016 37.26p 37.51p 37.26p 37.51p 177
07/07/2016 37.25p 37.25p 37.21p 37.21p 65
06/07/2016 38.00p 38.00p 37.21p 37.21p 440
05/07/2016 38.87p 39.00p 37.87p 38.01p 0
04/07/2016 39.38p 39.38p 38.78p 38.78p 2292
01/07/2016 38.90p 39.17p 38.90p 39.11p 1763
30/06/2016 38.38p 38.88p 38.38p 38.88p 7
29/06/2016 38.67p 38.67p 38.38p 38.52p 440
28/06/2016 38.00p 38.47p 38.00p 38.47p 848
27/06/2016 39.03p 39.03p 37.81p 37.91p 440
24/06/2016 39.10p 42.00p 38.55p 39.52p 0
23/06/2016 41.25p 42.00p 41.25p 42.00p 1583
22/06/2016 41.53p 41.99p 41.49p 41.73p 0
21/06/2016 41.74p 42.06p 41.44p 41.57p 0
20/06/2016 41.51p 42.24p 41.28p 41.99p 0
17/06/2016 40.45p 41.28p 40.45p 41.28p 3603
16/06/2016 40.40p 41.01p 40.08p 40.12p 0
15/06/2016 40.97p 41.78p 40.88p 41.01p 0
14/06/2016 40.40p 40.97p 40.40p 40.90p 57
13/06/2016 41.02p 41.78p 40.70p 40.84p 0
10/06/2016 42.92p 43.06p 41.47p 41.78p 0
09/06/2016 42.67p 43.01p 42.39p 42.79p 0
08/06/2016 42.78p 42.81p 42.70p 42.81p 1087
07/06/2016 42.44p 43.19p 42.44p 43.06p 976
06/06/2016 42.29p 42.60p 42.29p 42.50p 0
03/06/2016 42.60p 42.64p 42.39p 42.40p 16092
02/06/2016 42.19p 42.80p 42.20p 42.69p 0
01/06/2016 42.65p 42.65p 42.53p 42.53p 141
31/05/2016 43.10p 43.10p 42.26p 42.26p 3302
27/05/2016 41.58p 41.58p 41.41p 41.53p 145
26/05/2016 40.40p 41.57p 40.40p 41.57p 11
25/05/2016 41.09p 41.09p 40.68p 41.03p 4420
24/05/2016 40.51p 41.00p 40.51p 41.00p 1551
23/05/2016 40.94p 41.56p 40.85p 40.99p 0
20/05/2016 40.08p 41.38p 40.08p 41.25p 1251
19/05/2016 40.17p 40.17p 39.84p 39.90p 89
18/05/2016 39.48p 40.30p 39.48p 40.10p 48
17/05/2016 40.40p 40.69p 39.36p 39.63p 4424
16/05/2016 39.97p 40.42p 39.97p 40.33p 2286
13/05/2016 40.10p 40.29p 40.10p 40.29p 398
12/05/2016 39.10p 40.58p 39.10p 40.53p 840
11/05/2016 38.66p 39.99p 37.90p 39.97p 0
10/05/2016 38.22p 38.47p 37.90p 37.90p 3922
09/05/2016 38.00p 38.00p 37.94p 37.94p 76
06/05/2016 38.05p 38.05p 37.99p 38.04p 2119
05/05/2016 37.94p 38.22p 37.88p 37.99p 34526
04/05/2016 37.53p 37.97p 37.53p 37.88p 219
03/05/2016 38.33p 38.65p 38.08p 38.07p 536
29/04/2016 38.02p 38.67p 38.02p 38.65p 149
28/04/2016 38.00p 38.70p 38.00p 38.54p 0
27/04/2016 38.00p 38.66p 38.00p 38.28p 2331
26/04/2016 37.92p 38.10p 37.92p 38.02p 455
25/04/2016 38.00p 38.28p 38.00p 38.08p 1091
22/04/2016 37.80p 38.21p 37.80p 38.21p 64
21/04/2016 38.94p 38.94p 38.31p 38.31p 37
20/04/2016 38.51p 38.72p 38.51p 38.72p 110
19/04/2016 38.45p 38.78p 38.10p 38.33p 0
18/04/2016 38.00p 38.57p 38.00p 38.49p 64
15/04/2016 39.13p 39.30p 38.20p 38.37p 0
14/04/2016 39.00p 39.19p 38.88p 38.92p 0
13/04/2016 39.00p 39.08p 38.91p 38.91p 74
12/04/2016 38.51p 39.15p 38.51p 39.15p 243
11/04/2016 38.53p 39.16p 38.54p 38.97p 0
08/04/2016 38.58p 38.85p 38.58p 38.81p 472
07/04/2016 37.80p 38.85p 37.80p 38.83p 847
06/04/2016 36.65p 37.88p 36.51p 37.60p 0
05/04/2016 37.00p 37.10p 36.18p 36.54p 0
04/04/2016 36.90p 37.01p 36.88p 36.92p 800
01/04/2016 36.88p 37.11p 36.88p 36.91p 1004
31/03/2016 37.05p 37.11p 36.85p 36.97p 0
30/03/2016 36.63p 37.13p 36.46p 36.94p 0
29/03/2016 36.00p 36.90p 36.00p 36.46p 286
24/03/2016 37.17p 37.49p 36.21p 36.48p 0
23/03/2016 36.76p 37.60p 36.76p 37.29p 450
22/03/2016 37.21p 37.53p 36.88p 37.13p 0
21/03/2016 37.38p 38.08p 37.38p 37.53p 1545
18/03/2016 36.40p 37.99p 36.40p 37.67p 236
17/03/2016 36.51p 36.88p 36.30p 36.67p 0
16/03/2016 35.94p 36.70p 35.95p 36.58p 0
15/03/2016 36.05p 36.30p 35.99p 36.12p 0
14/03/2016 35.74p 36.66p 35.72p 36.30p 0
11/03/2016 35.97p 36.45p 35.42p 35.75p 0
10/03/2016 35.41p 35.41p 35.28p 35.42p 472
09/03/2016 35.60p 35.95p 35.60p 35.82p 0
08/03/2016 35.58p 36.08p 35.56p 35.87p 0
07/03/2016 35.99p 36.10p 35.90p 35.94p 3814
04/03/2016 34.86p 36.11p 34.86p 36.10p 0
03/03/2016 35.00p 35.40p 34.86p 34.87p 0
02/03/2016 34.38p 35.34p 34.38p 34.96p 11664
01/03/2016 33.51p 34.60p 33.51p 34.53p 545
29/02/2016 32.20p 34.41p 32.47p 33.78p 0
26/02/2016 30.06p 33.87p 30.06p 33.74p 2151
25/02/2016 28.20p 28.97p 27.81p 28.53p 0
24/02/2016 28.51p 28.56p 27.65p 27.81p 0
23/02/2016 28.49p 28.66p 28.19p 28.36p 0
22/02/2016 27.70p 28.44p 27.37p 28.24p 0
19/02/2016 28.25p 28.67p 27.11p 27.37p 0
18/02/2016 29.00p 29.15p 28.56p 28.67p 0
17/02/2016 26.50p 28.66p 26.60p 28.57p 0
16/02/2016 27.20p 27.20p 26.57p 26.77p 2727
15/02/2016 27.60p 27.81p 27.03p 27.46p 0
12/02/2016 26.26p 27.00p 26.13p 27.03p 1467
11/02/2016 27.31p 27.31p 26.08p 26.13p 27
10/02/2016 26.92p 27.43p 26.92p 27.13p 38164
09/02/2016 28.50p 27.99p 26.59p 27.11p 0
08/02/2016 29.08p 29.27p 27.35p 27.47p 0
05/02/2016 28.35p 29.13p 28.35p 28.82p 379
04/02/2016 29.25p 29.48p 28.50p 28.60p 0
03/02/2016 30.00p 29.96p 28.98p 29.03p 0
02/02/2016 30.55p 30.63p 29.59p 29.88p 0
01/02/2016 30.31p 30.62p 30.00p 30.38p 0
29/01/2016 29.10p 30.10p 29.10p 30.00p 250
28/01/2016 29.05p 29.05p 28.92p 28.99p 7001
27/01/2016 29.70p 29.56p 28.69p 28.99p 0
26/01/2016 28.85p 29.31p 28.60p 29.21p 0
25/01/2016 29.00p 29.53p 28.94p 29.02p 0
22/01/2016 29.80p 29.53p 28.86p 28.94p 0
21/01/2016 28.16p 28.95p 27.91p 28.86p 0
20/01/2016 28.06p 28.06p 27.96p 28.01p 10705
19/01/2016 27.50p 28.39p 27.43p 28.16p 0
18/01/2016 27.85p 28.09p 27.32p 27.43p 0
15/01/2016 28.55p 28.71p 27.60p 27.86p 0
14/01/2016 28.91p 28.91p 28.39p 28.43p 2
13/01/2016 30.10p 30.10p 28.88p 28.88p 3
12/01/2016 29.87p 30.11p 29.67p 29.94p 0
11/01/2016 30.70p 30.70p 29.64p 29.76p 4360
08/01/2016 30.93p 31.45p 30.61p 30.74p 2833
07/01/2016 30.64p 30.81p 29.90p 30.69p 15123
06/01/2016 30.91p 30.91p 30.44p 30.70p 3966
05/01/2016 33.38p 33.38p 30.98p 30.95p 1180
04/01/2016 34.04p 34.04p 33.27p 33.18p 76
31/12/2015 34.01p 34.40p 34.01p 34.38p 0
30/12/2015 34.15p 34.20p 34.10p 34.19p 9
29/12/2015 33.78p 34.03p 33.78p 34.04p 472
24/12/2015 33.08p 33.46p 33.08p 33.32p 0
23/12/2015 32.85p 33.18p 32.59p 33.11p 0
22/12/2015 32.56p 32.81p 32.35p 32.59p 0
21/12/2015 32.94p 33.10p 32.69p 32.79p 0
18/12/2015 32.54p 33.22p 32.54p 33.07p 373
17/12/2015 33.10p 33.14p 32.94p 33.07p 216
16/12/2015 32.00p 33.00p 32.00p 32.98p 1230
15/12/2015 32.35p 32.66p 32.35p 32.62p 143
14/12/2015 32.17p 32.60p 32.17p 32.40p 0
11/12/2015 32.33p 32.49p 32.00p 32.37p 0
10/12/2015 31.70p 32.56p 31.65p 32.46p 0
09/12/2015 32.00p 32.00p 31.56p 31.80p 81
08/12/2015 33.00p 33.00p 31.20p 31.34p 236
07/12/2015 32.78p 33.00p 32.78p 32.92p 56
04/12/2015 32.71p 32.88p 32.47p 32.72p 0
03/12/2015 32.40p 32.74p 32.40p 32.74p 2102
02/12/2015 33.00p 33.00p 32.42p 32.31p 1198
01/12/2015 32.51p 33.04p 32.19p 32.96p 0
30/11/2015 31.50p 32.47p 31.50p 32.33p 5919
27/11/2015 30.92p 31.54p 30.92p 31.54p 54
26/11/2015 30.46p 30.95p 30.38p 30.88p 0
25/11/2015 30.20p 30.50p 30.19p 30.40p 0
24/11/2015 30.00p 30.25p 29.98p 30.19p 0
23/11/2015 30.42p 30.42p 30.11p 30.11p 66
20/11/2015 31.17p 31.17p 30.50p 30.59p 174
19/11/2015 31.00p 31.00p 30.91p 30.91p 236
18/11/2015 30.65p 30.88p 30.65p 30.88p 454
17/11/2015 30.32p 30.74p 30.25p 30.70p 0
16/11/2015 30.09p 30.34p 30.05p 30.25p 0
13/11/2015 30.17p 30.34p 30.17p 30.34p 6174
12/11/2015 30.34p 30.58p 30.11p 30.34p 0
11/11/2015 30.25p 30.50p 30.25p 30.42p 1773
10/11/2015 30.05p 30.47p 29.88p 30.32p 0
09/11/2015 29.40p 30.03p 29.40p 30.03p 645
06/11/2015 30.40p 30.67p 29.60p 29.85p 0
05/11/2015 30.50p 31.58p 30.50p 30.67p 0
04/11/2015 30.92p 31.50p 30.92p 31.47p 29
03/11/2015 31.50p 31.50p 30.85p 31.06p 0
02/11/2015 31.70p 31.70p 30.58p 30.99p 0
30/10/2015 29.91p 30.78p 29.91p 30.63p 714
29/10/2015 29.25p 30.10p 29.25p 29.81p 0
28/10/2015 29.31p 29.48p 29.08p 29.28p 0
27/10/2015 28.70p 29.37p 28.70p 29.22p 369
26/10/2015 30.00p 30.00p 28.89p 29.21p 0
23/10/2015 29.00p 29.83p 28.87p 29.61p 0
22/10/2015 29.69p 29.83p 28.73p 29.19p 0
21/10/2015 31.01p 31.29p 29.61p 29.61p 2820
20/10/2015 31.31p 31.31p 31.23p 31.29p 219
19/10/2015 31.50p 31.73p 31.50p 31.69p 563
16/10/2015 31.70p 31.73p 31.58p 31.65p 2124
15/10/2015 33.35p 33.35p 31.65p 31.91p 582
14/10/2015 34.21p 34.58p 33.40p 33.45p 0
13/10/2015 35.00p 35.08p 34.49p 34.58p 0
12/10/2015 35.38p 35.49p 34.87p 34.92p 0
09/10/2015 35.00p 35.50p 35.00p 35.31p 0
08/10/2015 35.71p 35.71p 35.08p 35.08p 237

*Close Price adjusted for both dividends and splits