D'ieteren SA (0ON7) Share Price

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

Date Open High Low Close* Volume
07/03/2014 32.74p 33.24p 32.70p 32.85p 0
06/03/2014 33.09p 33.24p 32.78p 32.78p 0
05/03/2014 33.10p 33.10p 33.00p 33.00p 10000
04/03/2014 33.09p 33.36p 32.52p 33.15p 0
03/03/2014 32.74p 33.01p 32.52p 32.95p 384
28/02/2014 33.00p 33.00p 32.66p 32.70p 18
27/02/2014 36.47p 36.47p 32.72p 32.92p 5376
26/02/2014 37.20p 37.40p 37.20p 37.40p 21838
25/02/2014 36.78p 37.40p 36.78p 37.18p 491
24/02/2014 37.40p 37.40p 37.26p 37.40p 614
21/02/2014 36.31p 37.40p 36.31p 37.40p 425
20/02/2014 37.40p 37.40p 36.78p 37.05p 1102
19/02/2014 36.80p 37.64p 36.80p 37.33p 493
18/02/2014 36.94p 37.73p 36.80p 37.68p 2346
17/02/2014 36.51p 37.00p 36.51p 37.00p 2006
14/02/2014 36.53p 36.84p 35.00p 36.62p 0
13/02/2014 35.89p 36.51p 35.00p 36.51p 0
12/02/2014 35.99p 36.10p 35.00p 36.10p 0
11/02/2014 35.85p 36.00p 35.00p 35.87p 0
10/02/2014 35.04p 35.75p 35.00p 35.53p 0
07/02/2014 35.00p 35.60p 35.00p 35.60p 0
06/02/2014 35.54p 35.54p 35.43p 35.54p 9
05/02/2014 35.10p 35.37p 35.10p 35.37p 260
04/02/2014 35.00p 35.16p 34.80p 35.16p 5453
03/02/2014 35.69p 35.74p 35.05p 35.10p 0
31/01/2014 35.68p 35.72p 35.16p 35.54p 0
30/01/2014 35.51p 35.51p 35.16p 35.48p 959
29/01/2014 35.00p 35.32p 34.67p 35.25p 0
28/01/2014 34.67p 34.99p 34.67p 34.93p 8787
27/01/2014 35.05p 36.22p 34.88p 35.00p 0
24/01/2014 35.74p 36.22p 35.37p 35.42p 0
23/01/2014 35.90p 36.22p 35.76p 35.90p 0
22/01/2014 36.00p 36.22p 35.76p 36.00p 0
21/01/2014 36.00p 36.22p 35.76p 35.90p 0
20/01/2014 36.10p 36.22p 35.76p 36.00p 0
17/01/2014 35.76p 36.10p 35.76p 36.03p 0
16/01/2014 36.05p 36.05p 35.99p 35.99p 941
15/01/2014 36.00p 36.10p 35.65p 36.00p 0
14/01/2014 35.74p 36.10p 35.65p 35.90p 0
13/01/2014 36.10p 36.10p 35.99p 36.00p 596
10/01/2014 36.15p 36.42p 35.91p 36.10p 0
09/01/2014 36.21p 36.42p 35.91p 36.16p 0
08/01/2014 36.03p 36.32p 36.03p 36.30p 269
07/01/2014 36.08p 36.49p 35.69p 36.03p 0
06/01/2014 36.49p 36.49p 35.78p 35.78p 19528
03/01/2014 36.25p 36.50p 35.41p 36.30p 0
02/01/2014 36.00p 36.42p 35.41p 36.30p 0
31/12/2013 35.41p 36.35p 35.41p 36.01p 0
30/12/2013 35.45p 36.06p 35.45p 36.06p 272
27/12/2013 35.84p 36.10p 35.31p 36.10p 0
24/12/2013 35.31p 35.91p 35.31p 35.78p 5000
23/12/2013 35.94p 35.99p 35.00p 35.98p 0
20/12/2013 35.00p 35.94p 35.00p 35.94p 31560
19/12/2013 34.92p 35.33p 34.69p 35.20p 0
18/12/2013 34.80p 35.06p 34.69p 34.93p 0
17/12/2013 34.85p 35.00p 34.78p 34.97p 0
16/12/2013 34.90p 34.98p 34.90p 34.92p 7300
13/12/2013 34.60p 34.90p 34.19p 34.90p 0
12/12/2013 34.42p 34.42p 34.19p 34.41p 5000
11/12/2013 34.01p 34.88p 33.74p 34.37p 0
10/12/2013 34.31p 34.49p 33.74p 34.49p 0
09/12/2013 34.10p 34.35p 33.74p 34.22p 0
06/12/2013 34.24p 34.35p 33.74p 34.08p 0
05/12/2013 33.74p 34.31p 33.74p 34.00p 0
04/12/2013 34.20p 34.30p 34.00p 34.00p 5
03/12/2013 34.71p 35.46p 34.20p 34.42p 0
02/12/2013 34.54p 35.46p 34.24p 34.70p 0
29/11/2013 34.33p 35.46p 34.31p 34.53p 0
28/11/2013 34.81p 35.46p 34.41p 34.49p 0
27/11/2013 35.00p 35.46p 34.74p 34.90p 0
26/11/2013 35.00p 35.46p 35.00p 35.45p 424
25/11/2013 35.10p 35.10p 35.08p 35.08p 156
22/11/2013 35.10p 35.31p 34.60p 35.05p 0
21/11/2013 34.60p 35.31p 34.60p 35.10p 0
20/11/2013 35.31p 35.31p 35.00p 35.00p 15199
19/11/2013 35.35p 35.69p 34.25p 35.12p 0
18/11/2013 35.51p 35.67p 34.25p 35.58p 0
15/11/2013 34.25p 35.49p 34.25p 35.26p 0
14/11/2013 34.48p 34.80p 34.30p 34.60p 0
13/11/2013 34.60p 34.77p 34.49p 34.49p 5530
12/11/2013 35.80p 35.80p 34.60p 35.47p 0
11/11/2013 35.31p 35.65p 34.60p 35.52p 0
08/11/2013 34.60p 35.19p 34.60p 35.19p 12
07/11/2013 34.47p 35.40p 34.31p 34.69p 0
06/11/2013 34.31p 35.40p 34.31p 34.91p 0
05/11/2013 34.58p 35.40p 34.35p 34.72p 0
04/11/2013 34.56p 35.40p 34.40p 34.61p 0
01/11/2013 34.86p 35.40p 34.40p 34.56p 0
31/10/2013 35.00p 35.40p 34.40p 34.75p 0
30/10/2013 34.63p 35.40p 34.53p 35.16p 0
29/10/2013 34.58p 35.40p 34.53p 34.71p 0
28/10/2013 35.10p 35.40p 34.56p 34.71p 0
25/10/2013 34.99p 35.08p 34.99p 35.08p 38
24/10/2013 35.13p 35.17p 34.97p 35.17p 5946
23/10/2013 34.62p 35.17p 33.74p 35.17p 0
22/10/2013 33.74p 34.85p 33.74p 34.81p 0
21/10/2013 34.12p 34.76p 34.12p 34.74p 0
18/10/2013 34.47p 34.59p 34.47p 34.58p 532
17/10/2013 34.05p 34.11p 33.79p 34.09p 100
16/10/2013 34.25p 37.65p 30.50p 34.05p 0
15/10/2013 34.27p 37.65p 30.50p 33.97p 0
14/10/2013 34.12p 37.65p 30.50p 34.27p 0
11/10/2013 34.06p 37.65p 30.50p 34.47p 0
10/10/2013 34.35p 37.65p 30.50p 34.17p 0
09/10/2013 34.42p 37.65p 30.50p 34.26p 0
08/10/2013 33.67p 37.65p 30.50p 34.47p 0
07/10/2013 34.60p 37.65p 30.50p 33.78p 0
04/10/2013 33.68p 37.65p 30.50p 34.02p 0
03/10/2013 34.13p 37.65p 30.50p 33.78p 741
02/10/2013 34.45p 37.65p 30.50p 33.96p 3464
01/10/2013 33.80p 37.65p 30.50p 34.56p 590
30/09/2013 34.00p 37.65p 30.50p 34.35p 922
27/09/2013 34.80p 37.65p 30.50p 34.05p 1350
26/09/2013 35.00p 37.65p 30.50p 34.60p 4001
25/09/2013 35.25p 37.65p 30.50p 34.80p 1309
24/09/2013 35.97p 37.65p 30.50p 35.00p 18537
23/09/2013 36.00p 37.65p 30.50p 35.07p 0
20/09/2013 36.05p 37.65p 30.50p 36.06p 0
19/09/2013 36.13p 37.65p 30.50p 36.15p 0
18/09/2013 35.25p 37.65p 30.50p 35.94p 0
17/09/2013 35.12p 37.65p 30.50p 35.26p 0
16/09/2013 35.25p 37.65p 30.50p 35.25p 0
13/09/2013 35.09p 37.65p 30.50p 35.07p 41265
12/09/2013 35.00p 37.65p 30.50p 35.13p 0
11/09/2013 34.88p 37.65p 30.50p 34.96p 0
10/09/2013 35.00p 37.65p 30.50p 34.97p 0
09/09/2013 35.15p 37.65p 30.50p 34.92p 0
06/09/2013 34.51p 37.65p 30.50p 35.09p 0
05/09/2013 34.78p 37.65p 30.50p 34.74p 0
04/09/2013 35.51p 37.65p 30.50p 34.72p 0
03/09/2013 35.00p 37.65p 30.50p 35.35p 0
02/09/2013 35.00p 37.65p 30.50p 34.96p 0
30/08/2013 34.78p 37.65p 30.50p 35.06p 452
29/08/2013 37.20p 37.65p 30.50p 37.00p 0
28/08/2013 36.26p 37.65p 30.50p 37.06p 0
27/08/2013 36.88p 37.65p 30.50p 36.72p 0
23/08/2013 36.87p 37.65p 30.50p 37.01p 48
22/08/2013 36.88p 37.65p 30.50p 36.96p 0
21/08/2013 35.64p 37.35p 30.50p 37.27p 15000
20/08/2013 35.56p 36.00p 30.50p 35.90p 0
19/08/2013 35.51p 35.69p 30.50p 35.46p 0
16/08/2013 35.13p 35.69p 30.50p 35.24p 0
15/08/2013 35.06p 35.69p 30.50p 34.97p 0
14/08/2013 35.43p 35.69p 30.50p 35.15p 0
13/08/2013 34.35p 35.69p 30.50p 35.35p 0
12/08/2013 34.33p 35.69p 30.50p 34.74p 0
09/08/2013 35.00p 35.69p 30.50p 34.74p 0
08/08/2013 34.76p 35.69p 30.50p 34.76p 0
07/08/2013 33.92p 35.69p 30.50p 34.37p 0
06/08/2013 34.85p 35.69p 30.50p 34.21p 0
05/08/2013 34.41p 35.69p 30.50p 34.31p 0
02/08/2013 33.81p 35.69p 30.50p 34.54p 0
01/08/2013 34.48p 35.69p 30.50p 34.49p 0
31/07/2013 34.40p 35.69p 30.50p 34.15p 0
30/07/2013 34.24p 35.69p 30.50p 34.62p -753
29/07/2013 35.15p 35.69p 30.50p 34.49p 0
26/07/2013 35.54p 35.69p 30.50p 35.24p 0
25/07/2013 35.03p 35.69p 30.50p 35.56p 0
24/07/2013 34.33p 35.51p 30.50p 35.48p 0
23/07/2013 34.33p 34.40p 30.50p 34.06p 4148
22/07/2013 33.35p 34.40p 30.50p 34.35p 0
19/07/2013 33.60p 34.40p 30.50p 33.72p 0
18/07/2013 33.31p 34.40p 30.50p 33.76p 0
17/07/2013 33.82p 34.40p 30.50p 33.42p 0
16/07/2013 33.53p 34.40p 30.50p 34.05p 0
15/07/2013 33.25p 33.90p 30.50p 33.72p 0
12/07/2013 33.38p 33.90p 30.50p 33.47p 0
11/07/2013 33.51p 33.90p 30.50p 33.37p 27
10/07/2013 31.10p 33.90p 30.50p 32.97p 0
09/07/2013 30.50p 33.90p 30.50p 30.92p 0
08/07/2013 31.17p 33.90p 30.56p 30.85p 0
05/07/2013 31.36p 33.90p 30.76p 30.89p 0
04/07/2013 31.33p 33.90p 31.00p 31.23p 0
03/07/2013 31.87p 33.90p 31.00p 31.17p 373
02/07/2013 32.10p 33.90p 31.81p 32.07p 368
01/07/2013 32.51p 33.90p 32.31p 32.48p 0
28/06/2013 33.90p 33.90p 32.78p 32.81p 0
27/06/2013 33.20p 33.58p 33.20p 33.58p 8100
26/06/2013 32.28p 34.83p 31.84p 33.60p 0
25/06/2013 32.56p 34.83p 31.84p 32.09p 0
24/06/2013 32.74p 34.83p 31.84p 32.01p 0
21/06/2013 33.87p 34.83p 32.37p 32.87p 0
20/06/2013 33.28p 34.83p 32.37p 32.89p 0
19/06/2013 33.74p 34.83p 32.37p 32.85p 0
18/06/2013 34.83p 34.83p 32.37p 32.87p 0
17/06/2013 34.35p 34.74p 32.78p 32.87p 0
14/06/2013 32.82p 33.62p 32.78p 33.29p 0
13/06/2013 32.86p 32.87p 32.86p 32.86p 24
12/06/2013 32.81p 32.88p 32.81p 32.81p 357
11/06/2013 33.05p 33.85p 32.71p 33.05p 0
10/06/2013 33.85p 33.85p 32.71p 33.31p 0
07/06/2013 32.71p 33.09p 32.71p 33.09p 201
06/06/2013 32.80p 32.80p 32.40p 32.67p 0
05/06/2013 32.40p 32.67p 32.40p 32.40p 201
04/06/2013 33.82p 34.72p 33.25p 33.25p 0
03/06/2013 34.21p 34.72p 33.78p 33.78p 0
31/05/2013 34.72p 34.72p 33.96p 34.07p 24753
30/05/2013 34.72p 34.81p 34.72p 34.81p 12416
29/05/2013 35.81p 35.81p 35.15p 35.15p 11800
28/05/2013 35.10p 35.54p 35.00p 35.54p 0

*Close Price adjusted for both dividends and splits