D'ieteren SA (0ON7) Share Price

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

Date Open High Low Close* Volume
24/05/2013 35.15p 35.46p 35.00p 35.46p 0
23/05/2013 35.00p 35.46p 35.00p 35.46p 0
22/05/2013 35.17p 35.46p 35.17p 35.46p 65371
21/05/2013 35.27p 35.34p 35.27p 35.34p 10251
20/05/2013 34.38p 35.20p 34.38p 34.70p 0
17/05/2013 35.20p 35.20p 34.66p 34.70p 31638
16/05/2013 36.48p 36.48p 35.97p 36.09p 0
15/05/2013 36.19p 36.19p 36.09p 36.09p 154
14/05/2013 36.17p 37.56p 34.84p 36.17p 0
13/05/2013 36.92p 37.56p 34.84p 36.20p 0
10/05/2013 36.87p 37.56p 34.84p 37.56p 0
09/05/2013 36.42p 36.42p 34.84p 35.25p 0
08/05/2013 36.19p 36.20p 34.84p 35.25p 0
07/05/2013 36.20p 36.20p 34.84p 35.25p 0
03/05/2013 35.43p 35.84p 34.84p 35.25p 0
02/05/2013 34.84p 35.25p 34.84p 35.25p 24232
01/05/2013 34.76p 35.15p 34.76p 35.04p 0
30/04/2013 34.76p 35.15p 34.76p 34.94p 0
29/04/2013 34.78p 35.15p 34.78p 35.15p 139
26/04/2013 34.71p 35.00p 34.71p 34.71p 11820
25/04/2013 34.80p 34.98p 34.80p 34.80p 0
24/04/2013 34.85p 34.98p 34.85p 34.85p 7556
23/04/2013 34.45p 34.95p 33.19p 34.81p 0
22/04/2013 34.00p 34.95p 33.19p 34.33p 0
19/04/2013 33.97p 34.95p 33.19p 34.33p 0
18/04/2013 34.47p 34.95p 34.47p 34.47p 10000
17/04/2013 34.35p 35.13p 34.35p 34.80p 10984
16/04/2013 35.38p 35.38p 34.57p 34.92p 1700
15/04/2013 35.49p 35.49p 35.03p 35.49p 536
12/04/2013 35.65p 36.09p 34.48p 35.65p 0
11/04/2013 34.48p 36.09p 34.48p 35.58p 600
10/04/2013 34.90p 35.85p 34.90p 34.90p 0
09/04/2013 35.07p 35.85p 35.02p 35.07p 0
08/04/2013 35.72p 35.85p 35.02p 35.02p 0
05/04/2013 35.85p 35.85p 35.74p 35.85p 2132
04/04/2013 36.00p 36.17p 35.28p 36.00p 0
03/04/2013 36.00p 36.17p 35.28p 36.00p 0
02/04/2013 35.51p 36.17p 35.28p 36.17p 0
28/03/2013 35.28p 35.50p 35.28p 35.28p 50000
27/03/2013 35.86p 35.86p 35.71p 35.86p 11154
26/03/2013 35.25p 35.74p 35.13p 35.74p 0
25/03/2013 35.21p 35.30p 35.13p 35.21p 0
22/03/2013 35.13p 35.30p 35.13p 35.13p 931
21/03/2013 36.10p 36.10p 34.81p 34.81p 400
20/03/2013 35.66p 36.38p 35.66p 36.27p 149
19/03/2013 35.72p 36.26p 35.72p 36.26p 0
18/03/2013 35.74p 35.90p 35.74p 35.74p 0
15/03/2013 35.90p 35.90p 35.80p 35.90p 300
14/03/2013 35.71p 35.86p 35.71p 35.71p 35000
13/03/2013 35.81p 35.82p 35.80p 35.81p 10048
12/03/2013 36.12p 36.12p 35.98p 36.12p 182243
11/03/2013 36.29p 36.29p 35.58p 36.28p 10500
08/03/2013 36.02p 36.22p 35.65p 36.02p 0
07/03/2013 35.65p 36.22p 35.65p 36.22p 18746
06/03/2013 34.80p 35.85p 34.80p 35.35p 5282
05/03/2013 34.09p 34.99p 34.09p 34.71p 6771
04/03/2013 33.31p 33.98p 33.31p 33.94p 24418
01/03/2013 33.35p 33.35p 33.29p 33.35p 19612
28/02/2013 34.02p 34.02p 33.33p 33.33p 45108
27/02/2013 33.68p 33.68p 33.17p 33.64p 913
26/02/2013 33.90p 34.53p 33.90p 34.53p 2122
25/02/2013 33.86p 34.20p 33.86p 34.20p 0
22/02/2013 33.89p 34.16p 33.89p 33.89p 150938
21/02/2013 34.40p 34.40p 34.00p 34.40p 50000
20/02/2013 34.56p 34.62p 34.56p 34.56p 125
19/02/2013 33.94p 34.58p 33.89p 34.58p 0
18/02/2013 34.00p 34.04p 33.89p 34.00p 0
15/02/2013 33.89p 34.04p 33.89p 33.89p 0
14/02/2013 34.04p 34.04p 34.01p 34.04p 2372
13/02/2013 33.78p 33.92p 33.78p 33.78p 3580
12/02/2013 33.68p 34.01p 33.68p 33.68p 5164
11/02/2013 33.87p 34.00p 33.15p 33.87p 0
08/02/2013 33.90p 34.00p 33.15p 33.90p 154855
07/02/2013 33.04p 33.58p 32.80p 33.58p 0
06/02/2013 32.80p 32.94p 32.80p 32.80p 20381
05/02/2013 32.54p 33.00p 32.01p 32.54p 0
04/02/2013 33.00p 33.00p 32.01p 32.42p 0
01/02/2013 32.58p 32.74p 32.01p 32.58p 0
31/01/2013 32.54p 32.74p 32.01p 32.54p 0
30/01/2013 32.44p 32.74p 32.01p 32.44p 0
29/01/2013 32.01p 32.74p 32.01p 32.17p 0
28/01/2013 32.74p 32.74p 32.21p 32.21p 0
25/01/2013 32.22p 32.43p 32.22p 32.43p 0
24/01/2013 32.27p 32.38p 32.26p 32.38p 13682
23/01/2013 32.58p 32.58p 32.26p 32.58p 0
22/01/2013 32.26p 32.32p 32.26p 32.26p 80
21/01/2013 32.04p 32.15p 32.04p 32.04p 10000
18/01/2013 31.45p 32.07p 31.45p 32.07p 571
17/01/2013 30.99p 30.99p 30.03p 30.99p 0
16/01/2013 30.72p 30.72p 30.03p 30.72p 0
15/01/2013 30.63p 30.69p 30.03p 30.63p 0
14/01/2013 30.14p 30.69p 30.03p 30.69p 0
11/01/2013 30.05p 30.05p 30.03p 30.05p 7813
10/01/2013 30.09p 30.09p 30.00p 30.09p 1831
09/01/2013 30.34p 30.46p 29.68p 30.34p 0
08/01/2013 30.00p 30.46p 29.68p 30.00p 0
07/01/2013 29.68p 30.46p 29.68p 29.68p 125
04/01/2013 29.39p 30.06p 29.04p 29.39p 0
03/01/2013 30.06p 30.06p 29.04p 29.04p 500
02/01/2013 30.82p 30.82p 30.23p 30.23p 3120
31/12/2012 30.04p 30.32p 30.04p 30.04p 15000
28/12/2012 29.29p 29.85p 29.29p 29.85p 13604
27/12/2012 30.51p 37.58p 29.17p 29.38p 0
24/12/2012 31.64p 37.58p 29.17p 30.33p 0
21/12/2012 37.58p 37.58p 36.73p 36.76p 313
20/12/2012 37.72p 37.94p 37.64p 37.72p 0
19/12/2012 37.64p 37.94p 37.64p 37.64p 1285
18/12/2012 37.71p 37.77p 37.41p 37.71p 0
17/12/2012 37.41p 37.77p 37.41p 37.41p 0
14/12/2012 37.56p 37.77p 37.56p 37.56p 0
13/12/2012 37.74p 37.77p 37.74p 37.74p 100
12/12/2012 37.46p 37.78p 36.96p 37.46p 0
11/12/2012 37.22p 37.78p 36.96p 37.22p 0
10/12/2012 37.27p 37.78p 36.96p 37.27p 0
07/12/2012 37.31p 37.78p 36.96p 37.31p 0
06/12/2012 37.17p 37.78p 36.96p 37.17p 0
05/12/2012 36.97p 37.78p 36.96p 36.97p 1351
04/12/2012 36.84p 37.01p 36.84p 36.84p 150
03/12/2012 36.78p 36.78p 36.33p 36.78p 0
30/11/2012 36.33p 36.65p 36.33p 36.33p 3146
29/11/2012 35.76p 36.41p 34.97p 36.41p 0
28/11/2012 35.80p 36.04p 34.97p 35.80p 0
27/11/2012 35.37p 36.04p 34.97p 35.94p 0
26/11/2012 35.27p 35.31p 34.97p 35.27p 0
23/11/2012 35.20p 35.31p 34.97p 35.20p 0
22/11/2012 34.97p 35.31p 34.97p 34.97p 1619
21/11/2012 35.78p 35.78p 34.79p 35.24p 1015
20/11/2012 35.78p 35.78p 35.11p 35.78p 0
19/11/2012 35.38p 35.38p 35.11p 35.38p 0
16/11/2012 35.35p 35.35p 35.11p 35.35p 1532
15/11/2012 35.27p 36.13p 35.27p 35.46p 460
14/11/2012 36.04p 36.65p 35.33p 35.33p 0
13/11/2012 35.60p 36.65p 35.59p 36.15p 0
12/11/2012 35.63p 36.65p 35.59p 35.63p 0
09/11/2012 36.65p 36.65p 35.59p 35.92p 1790
08/11/2012 37.74p 37.83p 36.92p 36.92p 0
07/11/2012 37.83p 37.83p 37.56p 37.83p 111

*Close Price adjusted for both dividends and splits