D'ieteren SA (0ON7) Share Price

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

Date Open High Low Close* Volume
07/10/2015 35.61p 36.19p 35.61p 35.77p 1044
06/10/2015 35.00p 35.78p 35.00p 35.71p 0
05/10/2015 35.00p 35.54p 35.00p 35.42p 237
02/10/2015 34.56p 35.42p 34.56p 35.26p 616
01/10/2015 34.66p 34.99p 34.35p 34.74p 3736
30/09/2015 34.00p 34.83p 34.00p 34.40p 10429
29/09/2015 34.00p 34.24p 33.61p 34.23p 772
28/09/2015 34.25p 34.74p 34.01p 34.20p 0
25/09/2015 34.22p 35.13p 34.07p 34.74p 0
24/09/2015 34.10p 34.41p 34.07p 34.07p 249
23/09/2015 32.10p 35.24p 32.10p 34.19p 0
22/09/2015 35.85p 36.60p 34.40p 34.47p 0
21/09/2015 36.35p 36.62p 36.05p 36.60p 0
18/09/2015 36.42p 36.67p 36.24p 36.44p 0
17/09/2015 36.13p 36.60p 36.13p 36.54p 0
16/09/2015 36.00p 36.26p 35.90p 36.15p 0
15/09/2015 35.90p 36.14p 35.90p 36.14p 1131
14/09/2015 35.94p 36.04p 35.94p 36.01p 650
11/09/2015 36.23p 36.23p 35.95p 35.95p 571
10/09/2015 36.00p 36.26p 36.00p 36.20p 90
09/09/2015 36.31p 36.63p 36.31p 36.56p 1528
08/09/2015 36.48p 36.48p 36.20p 36.24p 401
07/09/2015 37.54p 37.72p 36.56p 36.56p 0
04/09/2015 37.45p 37.59p 37.45p 37.51p 946
03/09/2015 36.46p 37.64p 36.46p 37.51p 0
02/09/2015 35.38p 36.61p 35.38p 36.60p 668
01/09/2015 33.74p 36.20p 32.58p 35.72p 0
28/08/2015 32.40p 32.70p 31.92p 32.58p 0
27/08/2015 32.05p 32.28p 31.50p 32.21p 0
26/08/2015 31.44p 31.86p 31.26p 31.50p 0
25/08/2015 31.80p 32.08p 31.25p 31.74p 0
24/08/2015 32.05p 32.90p 31.17p 31.25p 0
21/08/2015 33.71p 33.97p 32.81p 32.90p 0
20/08/2015 34.17p 34.40p 33.93p 33.97p 0
19/08/2015 34.00p 34.40p 34.00p 34.20p 0
18/08/2015 34.00p 34.14p 33.99p 34.10p 274
17/08/2015 34.31p 34.40p 34.03p 34.08p 139
14/08/2015 34.00p 34.35p 33.80p 32.82p 0
13/08/2015 33.80p 34.15p 33.80p 32.82p 0
12/08/2015 34.00p 34.13p 33.88p 32.82p 0
11/08/2015 34.00p 34.09p 33.97p 32.82p 118
10/08/2015 34.10p 34.28p 33.90p 32.82p 0
07/08/2015 34.10p 34.37p 34.05p 32.82p 0
06/08/2015 34.35p 34.35p 34.23p 32.82p 182
05/08/2015 33.96p 34.35p 33.96p 32.82p 84
04/08/2015 32.74p 34.00p 32.74p 32.82p 0
03/08/2015 33.29p 33.85p 33.29p 32.82p 597
31/07/2015 32.45p 33.29p 32.35p 32.82p 0
30/07/2015 33.00p 33.00p 32.19p 32.82p 0
29/07/2015 32.31p 32.31p 32.28p 32.82p 708
28/07/2015 31.55p 32.22p 31.48p 32.82p 0
27/07/2015 32.38p 32.47p 31.44p 32.82p 0
24/07/2015 33.27p 33.43p 32.22p 32.82p 0
23/07/2015 33.04p 33.29p 32.79p 32.82p 0
22/07/2015 33.10p 33.24p 32.63p 32.82p 0
21/07/2015 33.02p 33.12p 32.97p 32.82p 7898
20/07/2015 32.97p 32.97p 32.90p 32.82p 472
17/07/2015 32.96p 33.03p 32.70p 32.82p 0
16/07/2015 32.51p 32.85p 32.40p 32.82p 0
15/07/2015 32.51p 32.69p 32.46p 32.82p 1474
14/07/2015 32.02p 32.50p 32.00p 32.82p 0
13/07/2015 32.51p 32.51p 32.03p 32.82p 780
10/07/2015 31.31p 32.38p 31.31p 32.82p 2502
09/07/2015 30.92p 31.56p 30.92p 32.82p 33641
08/07/2015 31.80p 31.90p 30.81p 32.82p 0
07/07/2015 31.39p 31.84p 31.39p 32.82p 0
06/07/2015 31.91p 31.91p 31.47p 32.82p 711
03/07/2015 32.04p 32.14p 32.04p 32.82p 202
02/07/2015 32.56p 32.79p 32.04p 32.82p 0
01/07/2015 32.51p 32.58p 32.51p 32.82p 955
30/06/2015 32.31p 32.38p 31.75p 32.82p 0
29/06/2015 32.71p 32.90p 31.64p 32.82p 0
26/06/2015 33.25p 33.34p 32.72p 32.82p 0
25/06/2015 34.00p 34.00p 32.99p 32.82p 0
24/06/2015 32.71p 33.35p 32.71p 32.82p 22
23/06/2015 32.82p 33.00p 32.82p 32.82p 11803
22/06/2015 33.60p 33.60p 32.73p 32.82p 12221
19/06/2015 33.38p 34.17p 33.15p 32.82p 0
18/06/2015 33.31p 33.54p 33.31p 32.82p 261
17/06/2015 33.45p 33.45p 33.32p 32.82p 18709
16/06/2015 32.78p 33.45p 32.78p 32.82p 29
15/06/2015 34.28p 34.28p 33.40p 32.82p 106
12/06/2015 34.31p 34.42p 34.02p 32.82p 0
11/06/2015 33.90p 34.33p 33.90p 32.82p 0
10/06/2015 33.80p 34.06p 33.66p 32.82p 0
09/06/2015 34.03p 34.31p 33.68p 32.82p 0
08/06/2015 35.05p 35.26p 34.15p 32.82p 0
05/06/2015 35.51p 35.65p 34.97p 32.82p 0
04/06/2015 34.80p 35.65p 34.80p 32.82p 6013
03/06/2015 34.65p 34.88p 34.63p 32.82p 0
02/06/2015 35.05p 36.13p 34.67p 32.82p 0
01/06/2015 35.72p 36.28p 35.41p 32.82p 1020
29/05/2015 35.88p 35.88p 35.56p 32.82p 277
28/05/2015 36.20p 36.20p 35.56p 32.82p 40
27/05/2015 35.48p 36.22p 35.36p 32.82p 0
26/05/2015 35.84p 36.04p 35.31p 32.82p 0
22/05/2015 35.68p 35.89p 35.57p 32.82p 0
21/05/2015 36.21p 36.21p 35.79p 32.82p 448
20/05/2015 36.33p 36.34p 36.27p 32.82p 250
19/05/2015 35.89p 36.48p 35.89p 32.82p 107
18/05/2015 37.00p 37.15p 35.73p 32.82p 0
15/05/2015 36.85p 37.17p 36.80p 32.82p 0
14/05/2015 36.43p 36.88p 36.12p 32.82p 0
13/05/2015 36.00p 36.75p 35.88p 32.82p 0
12/05/2015 35.58p 35.99p 35.58p 32.82p 448
11/05/2015 34.33p 35.79p 34.33p 32.82p 0
08/05/2015 33.90p 34.52p 33.51p 32.82p 0
07/05/2015 34.00p 34.08p 33.95p 32.82p 233
06/05/2015 33.05p 34.40p 33.05p 32.82p 576
05/05/2015 34.51p 34.94p 34.13p 32.82p 0
01/05/2015 34.76p 34.81p 34.62p 32.82p 0
30/04/2015 34.27p 34.81p 34.27p 32.82p 1120
29/04/2015 35.31p 35.31p 34.28p 32.82p 0
28/04/2015 35.00p 35.00p 34.67p 32.82p 448
27/04/2015 34.51p 35.10p 34.51p 32.82p 541
24/04/2015 34.12p 34.36p 34.12p 32.82p 303
23/04/2015 34.46p 34.66p 34.01p 32.82p 0
22/04/2015 34.63p 34.87p 34.44p 32.82p 0
21/04/2015 34.54p 34.56p 34.44p 32.82p 245
20/04/2015 33.51p 34.58p 33.38p 32.82p 0
17/04/2015 34.02p 34.20p 33.30p 32.82p 0
16/04/2015 34.25p 34.38p 34.13p 32.82p 282
15/04/2015 34.00p 34.65p 34.00p 32.82p 779
14/04/2015 33.67p 33.97p 33.67p 32.82p 0
13/04/2015 33.61p 33.95p 33.61p 32.82p 0
10/04/2015 33.85p 34.03p 33.76p 32.82p 0
09/04/2015 33.51p 33.82p 33.51p 32.82p 11
08/04/2015 33.40p 33.60p 33.24p 32.82p 0
07/04/2015 33.37p 33.60p 33.34p 32.82p 0
02/04/2015 33.24p 33.38p 32.86p 32.82p 0
01/04/2015 32.65p 33.08p 32.65p 32.82p 248
31/03/2015 32.67p 32.67p 32.62p 32.82p 480
30/03/2015 32.07p 32.63p 32.07p 32.82p 0
27/03/2015 32.71p 32.95p 32.36p 32.82p 0
26/03/2015 33.20p 33.37p 32.76p 32.82p 0
25/03/2015 33.45p 33.81p 33.29p 32.82p 0
24/03/2015 33.51p 33.55p 33.51p 32.82p 223
23/03/2015 33.46p 33.55p 33.26p 32.82p 452
20/03/2015 33.25p 33.49p 33.25p 32.82p 0
19/03/2015 33.51p 33.56p 33.17p 32.82p 0
18/03/2015 32.97p 33.32p 32.97p 32.82p 616
17/03/2015 33.90p 33.90p 32.99p 32.82p 247
16/03/2015 33.00p 34.07p 33.00p 32.82p 5969
13/03/2015 32.90p 33.35p 32.90p 32.82p 906
12/03/2015 34.00p 34.00p 32.92p 32.82p 104
11/03/2015 33.40p 34.08p 33.25p 32.82p 0
10/03/2015 33.66p 33.66p 33.44p 32.82p 1394
09/03/2015 33.80p 33.90p 33.80p 32.82p 991
06/03/2015 34.25p 34.25p 33.78p 32.82p 0
05/03/2015 34.20p 34.28p 33.83p 32.82p 0
04/03/2015 33.31p 33.94p 33.31p 32.82p 0
03/03/2015 33.27p 34.13p 33.00p 32.82p 0
02/03/2015 33.28p 33.41p 33.28p 32.82p 224
27/02/2015 31.58p 33.33p 31.58p 32.82p 0
26/02/2015 31.55p 31.83p 31.37p 32.82p 0
25/02/2015 31.61p 31.75p 31.17p 32.82p 0
24/02/2015 31.10p 31.61p 30.91p 32.82p 0
23/02/2015 31.41p 31.61p 31.12p 32.82p 0
20/02/2015 30.65p 31.41p 30.55p 32.82p 0
19/02/2015 30.15p 30.68p 30.15p 32.82p 672
18/02/2015 29.11p 30.23p 29.11p 32.82p 0
17/02/2015 29.70p 29.75p 29.22p 32.82p 0
16/02/2015 28.94p 29.52p 28.94p 32.82p 224
13/02/2015 28.80p 29.13p 28.70p 32.82p 0
12/02/2015 28.60p 28.84p 28.41p 32.82p 0
11/02/2015 28.60p 28.60p 28.40p 32.82p 14
10/02/2015 28.52p 28.60p 28.52p 32.82p 22
09/02/2015 28.70p 28.91p 28.24p 32.82p 0
06/02/2015 28.08p 29.05p 28.08p 32.82p 0
05/02/2015 28.50p 29.05p 28.44p 32.82p 142
04/02/2015 29.39p 29.39p 28.37p 32.82p 616
03/02/2015 28.61p 29.35p 28.61p 32.82p 0
02/02/2015 28.65p 28.79p 28.30p 32.82p 0
30/01/2015 28.03p 28.65p 27.91p 32.82p 0
29/01/2015 28.00p 28.14p 27.42p 32.82p 0
28/01/2015 29.97p 29.97p 27.70p 32.82p 131
27/01/2015 30.52p 30.52p 29.27p 32.82p 203
26/01/2015 30.10p 30.45p 29.81p 32.82p 0
23/01/2015 30.10p 30.42p 29.92p 32.82p 0
22/01/2015 29.77p 30.20p 29.47p 32.82p 0
21/01/2015 28.50p 29.47p 28.50p 32.82p 0
20/01/2015 28.50p 28.80p 28.50p 32.82p 144
19/01/2015 27.65p 28.33p 27.47p 32.82p 0
16/01/2015 27.36p 27.63p 27.16p 32.82p 0
15/01/2015 27.93p 28.13p 27.25p 32.82p 0
14/01/2015 27.88p 27.88p 27.83p 32.82p 1570
13/01/2015 28.00p 28.20p 27.81p 32.82p 0
12/01/2015 28.00p 28.17p 27.75p 32.82p 0
09/01/2015 28.55p 28.55p 27.88p 32.82p 0
08/01/2015 28.25p 28.37p 27.86p 32.82p 0
07/01/2015 28.50p 28.50p 27.92p 32.82p 125
06/01/2015 28.80p 28.80p 28.16p 32.82p 60
05/01/2015 29.00p 29.09p 28.50p 32.82p 0
02/01/2015 29.34p 29.34p 28.77p 32.82p 64
31/12/2014 28.00p 29.30p 28.00p 32.82p 0
30/12/2014 29.00p 29.25p 28.00p 32.82p 0
29/12/2014 28.56p 28.89p 28.50p 32.82p 0
24/12/2014 28.50p 28.75p 28.50p 32.82p 0
23/12/2014 28.75p 28.88p 28.63p 32.82p 0
22/12/2014 28.58p 29.00p 28.58p 32.82p 0

*Close Price adjusted for both dividends and splits