D'ieteren SA (0ON7) Share Price

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

Date Open High Low Close* Volume
19/12/2014 28.55p 28.98p 28.53p 32.82p 0
18/12/2014 28.80p 28.80p 28.58p 32.82p 21267
17/12/2014 29.39p 29.43p 28.42p 32.82p 0
16/12/2014 29.52p 29.52p 28.48p 32.82p 44
15/12/2014 30.00p 30.00p 29.53p 32.82p 3
12/12/2014 31.31p 31.31p 29.62p 32.82p 1931
11/12/2014 30.92p 31.77p 30.92p 32.82p 0
10/12/2014 30.92p 31.23p 30.92p 32.82p 0
09/12/2014 31.25p 31.25p 31.07p 32.82p 396
08/12/2014 31.50p 31.92p 31.47p 32.82p 0
05/12/2014 32.00p 32.00p 31.32p 32.82p 1530
04/12/2014 31.94p 32.08p 31.51p 32.82p 0
03/12/2014 31.58p 31.90p 31.51p 32.82p 0
02/12/2014 31.40p 31.58p 30.98p 32.82p 0
01/12/2014 31.15p 31.42p 31.15p 32.82p 100
28/11/2014 31.24p 31.24p 31.02p 32.82p 1270
27/11/2014 30.75p 31.22p 30.75p 32.82p 0
26/11/2014 31.40p 31.40p 30.83p 32.82p 0
25/11/2014 31.00p 31.08p 30.99p 32.82p 11800
24/11/2014 31.00p 31.25p 30.25p 32.82p 0
21/11/2014 29.91p 30.32p 29.83p 32.82p 0
20/11/2014 29.75p 29.90p 29.48p 32.82p 0
19/11/2014 29.55p 29.55p 29.54p 32.82p 198
18/11/2014 29.10p 29.42p 28.94p 32.82p 0
17/11/2014 29.40p 29.40p 29.05p 32.82p 42
14/11/2014 29.10p 29.46p 28.85p 32.82p 0
13/11/2014 29.00p 29.34p 28.67p 32.82p 0
12/11/2014 29.07p 29.07p 28.67p 32.82p 262699
11/11/2014 28.17p 29.46p 28.17p 32.82p 0
10/11/2014 29.31p 29.37p 28.75p 32.82p 0
07/11/2014 28.50p 29.15p 28.50p 32.82p 1712
06/11/2014 28.58p 28.80p 28.47p 32.82p 82
05/11/2014 29.20p 29.20p 28.62p 32.82p 396
04/11/2014 29.50p 29.50p 28.71p 32.82p 12
03/11/2014 29.34p 29.34p 28.57p 32.82p 0
31/10/2014 29.00p 29.50p 28.78p 32.82p 0
30/10/2014 28.70p 28.98p 28.54p 32.82p 0
29/10/2014 28.70p 28.70p 28.69p 32.82p 15
28/10/2014 28.89p 28.93p 28.51p 32.82p 0
27/10/2014 28.91p 29.05p 28.59p 32.82p 0
24/10/2014 28.50p 28.75p 28.50p 32.82p 353
23/10/2014 29.00p 29.00p 28.51p 32.82p 0
22/10/2014 28.52p 28.77p 28.46p 32.82p 0
21/10/2014 28.50p 28.64p 28.17p 32.82p 0
20/10/2014 28.60p 28.60p 28.08p 32.82p 245
17/10/2014 27.70p 28.03p 27.70p 32.82p 1711
16/10/2014 27.91p 28.08p 27.66p 32.82p 188
15/10/2014 28.60p 28.61p 27.92p 32.82p 4690
14/10/2014 28.50p 28.59p 28.20p 32.82p 2599
13/10/2014 29.13p 29.13p 28.60p 32.82p 1682
10/10/2014 29.91p 29.91p 29.05p 32.82p 0
09/10/2014 29.70p 29.70p 29.31p 32.82p 100
08/10/2014 29.80p 29.80p 29.56p 32.82p 5166
07/10/2014 31.00p 31.00p 29.89p 32.82p 0
06/10/2014 30.70p 30.75p 30.34p 32.82p 0
03/10/2014 30.50p 30.63p 30.05p 32.82p 0
02/10/2014 30.50p 30.50p 30.00p 32.82p 6321
01/10/2014 30.21p 30.74p 30.21p 32.82p 197
30/09/2014 30.20p 30.82p 30.20p 32.82p 73
29/09/2014 31.39p 31.39p 30.65p 32.82p 0
26/09/2014 30.84p 31.17p 30.81p 32.82p 880
25/09/2014 31.31p 31.31p 31.00p 32.82p 5533
24/09/2014 31.70p 31.70p 31.39p 32.82p 205
23/09/2014 31.76p 31.86p 31.32p 32.82p 0
22/09/2014 31.60p 32.04p 31.60p 32.82p 0
19/09/2014 32.00p 32.24p 31.98p 32.82p 74
18/09/2014 32.10p 32.25p 31.90p 32.82p 7413
17/09/2014 31.05p 32.36p 31.05p 32.82p 2286
16/09/2014 31.00p 31.53p 31.00p 32.82p 1173
15/09/2014 31.98p 31.98p 31.34p 32.82p 855
12/09/2014 31.07p 31.57p 31.07p 32.82p 93
11/09/2014 31.55p 31.55p 31.02p 32.82p 1798
10/09/2014 31.03p 31.73p 31.03p 32.82p 0
09/09/2014 31.50p 31.73p 31.47p 32.82p 0
08/09/2014 32.10p 32.28p 31.61p 32.82p 0
05/09/2014 32.00p 32.17p 31.70p 32.82p 0
04/09/2014 31.55p 31.77p 31.55p 32.82p 198
03/09/2014 31.50p 31.50p 31.30p 32.82p 33680
02/09/2014 31.31p 31.46p 31.31p 32.82p 10039
01/09/2014 31.50p 31.59p 31.42p 32.82p 95
29/08/2014 32.00p 32.50p 31.33p 32.82p 0
28/08/2014 32.87p 33.14p 32.50p 32.82p 0
27/08/2014 32.87p 33.15p 32.80p 32.82p 0
26/08/2014 32.51p 33.00p 32.51p 32.82p 248
22/08/2014 32.42p 33.19p 32.42p 32.82p 0
21/08/2014 32.38p 32.74p 32.20p 32.82p 302
20/08/2014 32.56p 32.56p 32.30p 32.82p 396
19/08/2014 31.70p 32.64p 31.70p 32.82p 0
18/08/2014 32.10p 32.38p 31.95p 32.82p 0
15/08/2014 32.31p 32.46p 31.70p 32.82p 0
14/08/2014 31.94p 32.28p 31.69p 32.82p 39
13/08/2014 31.94p 31.96p 31.41p 32.82p 0
12/08/2014 32.15p 32.22p 31.72p 32.82p 0
11/08/2014 31.85p 32.08p 31.68p 32.82p 0
08/08/2014 31.85p 31.97p 31.85p 32.82p 6
07/08/2014 31.83p 31.95p 31.77p 32.82p 2557
06/08/2014 32.20p 32.20p 31.64p 32.82p 404
05/08/2014 32.04p 32.82p 30.80p 32.82p 0
04/08/2014 30.80p 32.01p 30.80p 32.82p 300
01/08/2014 31.65p 31.65p 31.27p 32.82p 1348
31/07/2014 31.40p 31.59p 31.28p 32.82p 332
30/07/2014 31.15p 31.31p 31.03p 32.82p 486
29/07/2014 30.99p 31.11p 30.85p 32.82p 1646
28/07/2014 30.89p 30.99p 30.86p 32.82p 183
25/07/2014 30.31p 30.75p 30.31p 32.82p 37
24/07/2014 30.20p 30.42p 30.16p 32.82p 346
23/07/2014 30.10p 30.17p 30.03p 32.82p 74
22/07/2014 30.00p 30.19p 30.00p 32.82p 4
21/07/2014 30.50p 30.50p 30.00p 32.82p 306
18/07/2014 30.40p 32.82p 30.13p 32.82p 0
17/07/2014 30.47p 30.47p 30.25p 32.82p 63
16/07/2014 30.22p 30.47p 30.19p 32.82p 365
15/07/2014 30.00p 32.82p 29.83p 32.82p 0
14/07/2014 30.00p 32.82p 29.83p 32.82p 0
11/07/2014 29.92p 30.15p 29.92p 32.82p 6920
10/07/2014 30.31p 30.31p 30.11p 32.82p 1235
09/07/2014 29.91p 30.15p 29.91p 32.82p 356
08/07/2014 30.62p 32.82p 29.87p 32.82p 0
07/07/2014 30.31p 32.82p 30.02p 32.82p 0
04/07/2014 30.62p 30.62p 30.25p 32.82p 261
03/07/2014 30.66p 32.82p 30.10p 32.82p 0
02/07/2014 30.87p 30.87p 30.33p 32.82p 138
01/07/2014 30.84p 32.82p 30.27p 32.82p 0
30/06/2014 30.85p 30.85p 30.61p 32.82p 267
27/06/2014 30.25p 32.82p 29.60p 32.82p 0
26/06/2014 30.00p 32.82p 29.60p 32.82p 0
25/06/2014 30.15p 32.82p 29.60p 32.82p 0
24/06/2014 30.21p 32.82p 29.60p 32.82p 0
23/06/2014 30.24p 32.82p 29.60p 32.82p 0
20/06/2014 30.40p 32.82p 29.60p 32.82p 0
19/06/2014 29.60p 30.23p 29.60p 32.82p 1250
18/06/2014 30.01p 30.01p 29.48p 32.82p 311
17/06/2014 30.28p 30.28p 30.10p 32.82p 4148
16/06/2014 30.49p 30.49p 30.15p 32.82p 989
13/06/2014 30.31p 32.82p 30.18p 32.82p 0
12/06/2014 30.31p 32.82p 30.19p 32.82p 0
11/06/2014 31.00p 32.82p 30.19p 32.82p 0
10/06/2014 31.40p 32.82p 30.50p 32.82p 0
09/06/2014 31.00p 32.82p 30.67p 32.82p 0
06/06/2014 31.29p 32.82p 30.67p 32.82p 0
05/06/2014 30.80p 32.82p 30.67p 32.82p 0
04/06/2014 30.70p 30.85p 30.70p 32.82p 24
03/06/2014 30.70p 31.10p 30.50p 32.82p 0
02/06/2014 31.29p 31.29p 30.80p 32.82p 200
30/05/2014 31.17p 32.82p 30.85p 32.82p 0
29/05/2014 31.22p 32.82p 30.85p 32.82p 0
28/05/2014 30.85p 30.96p 30.85p 32.82p 7571
27/05/2014 30.70p 32.82p 30.61p 32.82p 0
23/05/2014 30.94p 30.94p 30.68p 32.82p 300
22/05/2014 30.61p 31.00p 30.61p 32.82p 1000
21/05/2014 30.70p 33.00p 30.50p 32.82p 0
20/05/2014 31.50p 33.00p 30.50p 32.82p 0
19/05/2014 31.40p 33.00p 30.50p 32.82p 0
16/05/2014 32.00p 33.00p 30.50p 32.82p 0
15/05/2014 32.82p 33.00p 32.30p 32.82p 0
14/05/2014 32.31p 32.91p 32.31p 32.82p 18
13/05/2014 32.51p 32.71p 32.23p 32.42p 0
12/05/2014 32.31p 32.35p 32.31p 32.35p 119
09/05/2014 32.01p 32.33p 32.01p 32.30p 20000
08/05/2014 32.74p 33.33p 32.10p 32.34p 0
07/05/2014 33.33p 33.33p 32.58p 32.58p 1751
06/05/2014 33.10p 33.57p 32.92p 33.09p 0
02/05/2014 33.00p 33.50p 33.00p 33.57p 1569
01/05/2014 33.55p 34.02p 33.01p 33.57p 0
30/04/2014 33.45p 34.02p 33.01p 33.57p 0
29/04/2014 33.40p 34.02p 33.01p 33.57p 0
28/04/2014 33.01p 34.02p 33.01p 33.57p 0
25/04/2014 33.31p 33.58p 33.31p 33.57p 164
24/04/2014 33.71p 34.09p 33.05p 33.43p 0
23/04/2014 33.85p 34.09p 33.05p 33.42p 0
22/04/2014 33.80p 34.09p 33.05p 33.78p 0
17/04/2014 33.05p 33.49p 33.05p 33.49p 79
16/04/2014 33.60p 34.20p 33.11p 33.21p 0
15/04/2014 33.97p 34.20p 33.46p 33.53p 0
14/04/2014 34.20p 34.20p 34.00p 34.14p 18
11/04/2014 34.00p 34.49p 33.21p 34.00p 0
10/04/2014 34.27p 34.49p 33.21p 33.95p 0
09/04/2014 33.92p 34.49p 33.21p 34.49p 0
08/04/2014 33.58p 33.83p 33.21p 33.58p 0
07/04/2014 33.21p 33.66p 33.21p 33.63p 106
04/04/2014 33.51p 33.73p 33.51p 33.66p 425
03/04/2014 33.40p 33.60p 33.40p 33.60p 527
02/04/2014 33.58p 34.26p 33.22p 33.49p 0
01/04/2014 34.15p 34.26p 33.67p 33.74p 0
31/03/2014 34.05p 34.17p 33.72p 34.03p 0
28/03/2014 33.97p 33.97p 33.83p 33.85p 54
27/03/2014 34.00p 34.31p 33.51p 33.69p 0
26/03/2014 34.31p 34.31p 34.00p 34.00p 291
25/03/2014 33.74p 34.31p 33.74p 34.31p 181
24/03/2014 34.05p 34.28p 34.05p 34.22p 142
21/03/2014 33.25p 34.30p 32.83p 34.07p 0
20/03/2014 33.76p 33.83p 32.83p 33.57p 0
19/03/2014 32.83p 33.56p 32.83p 33.44p 146
18/03/2014 33.02p 33.24p 32.80p 33.02p 0
17/03/2014 33.20p 33.20p 33.13p 33.13p 157
14/03/2014 33.27p 33.61p 32.90p 33.28p 0
13/03/2014 33.53p 33.61p 32.90p 33.25p 0
12/03/2014 33.42p 33.61p 32.90p 33.35p 0
11/03/2014 33.00p 33.45p 32.90p 33.06p 0
10/03/2014 33.00p 33.08p 33.00p 33.08p 3481

*Close Price adjusted for both dividends and splits