D’Ieteren

IETB
🏛️ uk →
159.75
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 170.90 170.90 170.40 170.40 0.0M
2021-12-30 171.60 172.90 170.10 170.20 0.0M
2021-12-29 170.80 172.40 169.80 170.40 0.0M
2021-12-24 165.80 166.90 165.80 166.10 0.0M
2021-12-23 163.60 164.60 162.20 164.30 0.0M
2021-12-22 159.50 164.60 159.50 164.60 0.0M
2021-12-21 164.20 164.80 161.20 161.65 0.0M
2021-12-20 153.30 162.20 153.30 159.25 0.0M
2021-12-17 168.50 169.80 154.40 157.65 0.2M
2021-12-16 176.80 176.80 169.00 169.65 0.0M
2021-12-15 177.00 177.90 175.60 176.10 0.0M
2021-12-14 176.50 179.00 175.00 175.85 0.0M
2021-12-13 176.40 179.60 175.20 175.25 0.0M
2021-12-10 173.80 176.40 173.60 175.75 0.0M
2021-12-09 172.40 174.70 172.40 173.45 0.0M
2021-12-08 168.50 171.90 168.40 170.60 0.0M
2021-12-07 163.20 168.20 163.20 168.00 0.0M
2021-12-06 161.70 163.10 161.70 162.50 0.0M
2021-12-03 163.40 164.00 161.25 161.25 0.0M
2021-12-02 161.00 162.50 160.90 162.50 0.0M
2021-12-01 161.80 162.90 160.70 162.90 0.0M
2021-11-30 159.60 163.00 159.40 161.75 0.0M
2021-11-29 161.80 163.80 160.40 163.35 0.0M
2021-11-26 156.90 159.60 156.90 158.80 0.0M
2021-11-25 164.20 166.10 163.30 165.15 0.0M
2021-11-24 160.90 161.70 159.50 161.25 0.0M
2021-11-23 166.60 169.00 160.10 160.40 0.0M
2021-11-22 164.30 166.20 164.20 165.25 0.0M
2021-11-19 162.10 162.30 161.20 161.75 0.0M
2021-11-18 162.90 163.10 161.80 163.05 0.0M
2021-11-17 161.80 163.50 161.00 161.35 0.0M
2021-11-16 160.60 162.30 160.00 161.65 0.0M
2021-11-15 158.50 162.20 158.50 160.70 0.0M
2021-11-12 158.20 159.50 157.10 158.30 0.0M
2021-11-11 155.60 157.20 155.60 156.40 0.0M
2021-11-10 156.10 156.10 152.80 155.05 0.0M
2021-11-09 153.40 154.20 152.60 153.85 0.0M
2021-11-08 154.40 155.00 153.10 154.30 0.0M
2021-11-05 152.10 154.00 151.90 153.35 0.0M
2021-11-04 150.90 151.50 149.60 151.15 0.0M
2021-11-03 150.90 152.20 149.80 150.50 0.0M
2021-11-02 151.40 152.20 150.70 151.05 0.0M
2021-11-01 150.30 153.00 150.30 151.15 0.0M
2021-10-29 150.50 151.30 148.60 149.35 0.0M
2021-10-28 149.50 152.60 149.50 152.10 0.0M
2021-10-27 149.00 149.70 148.10 148.40 0.0M
2021-10-26 149.60 150.90 148.00 148.50 0.0M
2021-10-25 145.90 149.30 145.90 148.30 0.0M
2021-10-22 143.80 146.30 143.70 144.60 0.0M
2021-10-21 139.10 142.50 139.10 142.00 0.0M
2021-10-20 138.50 139.80 138.50 138.80 0.0M
2021-10-19 136.20 138.60 136.20 138.20 0.0M
2021-10-18 134.90 135.70 133.80 134.80 0.0M
2021-10-15 133.70 135.80 133.30 134.90 0.0M
2021-10-14 132.40 132.90 131.50 131.65 0.0M
2021-10-13 129.60 132.10 129.40 131.45 0.0M
2021-10-12 127.70 128.80 127.70 128.70 0.0M
2021-10-11 129.40 129.40 127.10 128.10 0.0M
2021-10-08 131.30 131.30 129.70 130.10 0.0M
2021-10-07 128.60 129.70 128.30 129.25 0.0M
2021-10-06 128.70 129.20 127.70 128.60 0.0M
2021-10-05 128.30 129.90 127.20 129.35 0.0M
2021-10-04 125.60 128.90 125.60 127.05 0.0M
2021-10-01 124.70 127.70 123.30 127.55 0.0M
2021-09-30 128.10 129.30 127.25 127.25 0.0M
2021-09-29 131.10 132.30 125.60 125.65 0.0M
2021-09-28 132.60 132.80 129.60 130.40 0.0M
2021-09-27 135.80 137.20 135.80 136.20 0.0M
2021-09-24 137.50 137.50 134.50 134.60 0.0M
2021-09-23 138.80 140.10 138.20 138.70 0.0M
2021-09-22 138.32 138.32 136.20 137.05 0.0M
2021-09-21 134.69 135.30 134.30 134.80 0.0M
2021-09-20 133.50 135.40 130.90 133.35 0.0M
2021-09-17 138.90 141.20 137.60 138.20 0.0M
2021-09-16 136.00 138.90 135.10 137.65 0.0M
2021-09-15 134.00 136.90 133.46 134.60 0.0M
2021-09-14 131.60 133.80 131.60 133.75 0.0M
2021-09-13 131.50 133.40 131.10 131.15 0.0M
2021-09-10 132.00 132.30 131.10 131.25 0.0M
2021-09-09 131.70 132.30 131.50 131.75 0.0M
2021-09-08 133.60 134.20 132.10 132.70 0.0M
2021-09-07 131.00 134.60 131.00 133.55 0.0M
2021-09-06 132.40 132.40 129.60 130.00 0.0M
2021-09-03 132.10 132.40 128.00 132.30 0.0M
2021-09-02 135.50 135.50 130.50 132.00 0.1M
2021-09-01 132.60 133.90 130.84 131.25 0.0M
2021-08-31 134.30 134.30 131.20 132.30 0.0M
2021-08-27 131.50 132.50 130.50 132.40 0.0M
2021-08-26 130.70 132.00 130.70 132.00 0.0M
2021-08-25 132.60 132.80 130.90 132.00 0.0M
2021-08-24 134.70 135.65 132.00 132.40 0.0M
2021-08-23 135.20 135.90 133.10 134.60 0.0M
2021-08-20 132.70 133.15 130.00 133.15 0.0M
2021-08-19 133.80 136.50 132.00 132.90 0.0M
2021-08-18 136.10 136.70 134.00 136.70 0.0M
2021-08-17 139.00 139.30 134.97 135.75 0.0M
2021-08-16 138.90 139.70 138.50 139.35 0.0M
2021-08-13 142.10 142.10 139.50 139.75 0.0M
2021-08-12 140.50 142.00 139.70 141.75 0.0M
2021-08-11 142.30 142.90 138.70 140.80 0.0M
2021-08-10 138.20 141.70 138.20 140.90 0.0M
2021-08-09 136.10 138.80 134.60 138.00 0.0M
2021-08-06 133.98 135.10 131.40 134.90 0.0M
2021-08-05 141.10 141.10 133.20 134.00 0.0M
2021-08-04 136.90 140.70 136.90 139.75 0.0M
2021-08-03 136.00 138.40 136.00 136.70 0.0M
2021-08-02 137.00 138.41 135.61 136.50 0.0M
2021-07-30 131.90 135.88 131.90 135.75 0.0M
2021-07-29 134.64 134.97 132.40 132.90 0.0M
2021-07-28 131.70 133.00 131.70 132.30 0.0M
2021-07-27 131.90 132.10 130.90 131.15 0.0M
2021-07-26 130.60 132.30 130.10 132.10 0.0M
2021-07-23 132.80 132.90 130.29 130.60 0.0M
2021-07-22 133.97 134.40 132.80 132.80 0.0M
2021-07-21 128.20 131.90 128.20 131.75 0.0M
2021-07-20 126.03 127.20 124.80 126.30 0.0M
2021-07-19 127.70 127.70 122.90 123.85 0.0M
2021-07-16 132.22 132.48 127.60 129.35 0.0M
2021-07-15 131.60 134.00 131.10 131.45 0.0M
2021-07-14 135.40 135.40 128.50 133.55 0.0M
2021-07-13 134.80 140.40 131.10 134.30 0.1M
2021-07-12 109.50 109.90 107.20 109.05 0.0M
2021-07-09 105.90 107.70 105.60 107.45 0.0M
2021-07-08 107.70 108.00 103.00 103.65 0.0M
2021-07-07 106.00 108.50 106.00 108.00 0.0M
2021-07-06 107.30 107.60 105.85 105.85 0.0M
2021-07-05 105.40 107.80 105.40 107.75 0.0M
2021-07-02 103.50 106.00 103.50 105.65 0.0M
2021-07-01 103.00 103.30 102.39 103.17 0.0M
2021-06-30 102.90 102.93 101.18 101.92 0.0M
2021-06-29 101.40 103.20 100.80 103.15 0.0M
2021-06-28 101.90 102.10 100.60 101.05 0.0M
2021-06-25 101.70 101.80 101.35 101.35 0.0M
2021-06-24 101.10 102.10 100.90 101.53 0.0M
2021-06-23 100.60 102.40 100.43 102.03 0.0M
2021-06-22 99.55 101.41 99.41 101.25 0.0M
2021-06-21 98.03 99.65 98.02 98.40 0.0M
2021-06-18 100.70 100.70 98.90 99.55 0.0M
2021-06-17 101.30 101.60 99.90 100.03 0.0M
2021-06-16 103.38 103.38 101.30 101.83 0.0M
2021-06-15 102.48 103.80 102.40 103.65 0.0M
2021-06-14 102.10 103.75 101.72 101.72 0.0M
2021-06-11 102.10 102.19 101.30 101.65 0.0M
2021-06-10 102.60 102.70 101.50 101.83 0.0M
2021-06-09 99.80 102.30 99.80 101.92 0.0M
2021-06-08 98.35 100.00 98.30 98.97 0.0M
2021-06-07 97.10 98.40 97.10 98.40 0.0M
2021-06-04 97.00 97.56 96.35 96.88 0.0M
2021-06-03 96.20 96.80 96.12 96.12 0.0M
2021-06-02 95.45 96.95 94.90 96.88 0.1M
2021-06-01 95.65 95.90 94.67 94.67 0.0M
2021-05-28 94.90 98.00 94.90 97.25 0.0M
2021-05-27 100.70 104.20 97.10 97.17 0.1M
2021-05-26 91.55 91.85 91.05 91.10 0.3M
2021-05-25 91.28 91.28 90.20 90.40 0.3M
2021-05-24 89.70 90.53 89.65 90.53 0.0M
2021-05-21 89.70 89.95 89.42 89.78 0.1M
2021-05-20 89.75 89.75 89.35 89.53 0.0M
2021-05-19 89.25 89.55 88.80 89.40 0.0M
2021-05-18 89.25 89.85 89.20 89.78 0.1M
2021-05-17 88.75 89.20 88.65 88.78 0.0M
2021-05-14 86.90 88.40 86.90 88.40 0.0M
2021-05-13 86.05 86.55 84.90 86.55 0.0M
2021-05-12 88.65 88.65 86.80 87.28 0.0M
2021-05-11 88.40 89.10 88.05 88.75 0.0M
2021-05-10 90.20 90.30 88.85 89.22 0.0M
2021-05-07 90.07 90.63 89.58 89.83 0.0M
2021-05-06 91.35 91.35 89.70 89.75 0.0M
2021-05-05 90.85 91.10 89.95 90.97 0.0M
2021-05-04 91.31 91.31 88.75 88.92 0.0M
2021-04-30 91.70 91.70 90.40 90.92 0.0M
2021-04-29 90.85 92.35 90.85 92.17 0.0M
2021-04-28 92.30 92.35 91.35 91.47 0.0M
2021-04-27 92.40 92.60 91.70 91.80 0.0M
2021-04-26 92.15 93.72 92.00 92.80 0.0M
2021-04-23 90.90 91.05 90.45 90.85 0.0M
2021-04-22 91.60 91.75 90.28 91.00 0.0M
2021-04-21 91.20 91.20 89.65 90.60 0.0M
2021-04-20 84.75 92.80 84.75 90.92 0.0M
2021-04-19 86.45 86.45 84.40 84.70 0.0M
2021-04-16 85.55 86.45 85.15 86.45 0.0M
2021-04-15 86.95 86.95 84.72 84.72 0.1M
2021-04-14 85.55 86.40 85.10 86.12 0.0M
2021-04-13 85.00 86.55 83.80 85.55 0.1M
2021-04-12 83.95 85.45 83.47 83.47 0.0M
2021-04-09 82.60 82.90 82.15 82.83 0.0M
2021-04-08 82.75 83.20 81.95 82.15 0.0M
2021-04-07 83.08 83.30 81.00 81.35 0.0M
2021-04-06 85.50 85.60 83.55 83.70 0.0M
2021-04-01 83.95 84.45 83.35 84.33 0.0M
2021-03-31 83.90 84.10 83.50 83.75 0.0M
2021-03-30 82.70 83.30 82.50 83.10 0.0M
2021-03-29 83.50 83.50 81.95 81.95 0.0M
2021-03-26 82.80 83.30 82.20 83.25 0.0M
2021-03-25 82.30 82.60 80.40 80.60 0.0M
2021-03-24 82.20 82.80 81.70 82.60 0.0M
2021-03-23 79.80 82.80 79.80 82.55 0.0M
2021-03-22 82.10 82.46 80.40 80.40 0.0M
2021-03-19 79.70 82.90 79.70 82.50 0.0M
2021-03-18 82.90 83.80 81.00 81.00 0.0M
2021-03-17 81.40 82.10 80.00 81.20 0.0M
2021-03-16 80.40 82.30 80.40 80.95 0.0M
2021-03-15 78.60 80.80 78.40 78.40 0.0M
2021-03-12 76.50 77.20 76.40 76.95 0.0M
2021-03-11 76.70 76.70 75.50 76.45 0.0M
2021-03-10 77.60 77.60 75.80 76.30 0.0M
2021-03-09 74.40 80.40 74.40 78.50 0.1M
2021-03-08 71.90 72.30 69.70 69.75 0.0M
2021-03-05 68.30 69.90 68.10 69.30 0.0M
2021-03-04 68.60 69.90 68.00 69.15 0.0M
2021-03-03 69.60 69.80 67.80 68.10 0.0M
2021-03-02 70.70 70.70 68.30 68.65 0.0M
2021-03-01 71.70 72.00 70.20 70.25 0.0M
2021-02-26 69.90 70.80 69.20 70.25 0.0M
2021-02-25 72.00 73.50 71.00 71.20 0.0M
2021-02-24 71.20 71.50 70.00 71.30 0.0M
2021-02-23 69.40 71.90 69.40 71.55 0.0M
2021-02-22 67.10 68.70 66.20 68.60 0.0M
2021-02-19 65.40 65.80 65.00 65.30 0.0M
2021-02-18 66.40 66.50 65.00 65.20 0.0M
2021-02-17 67.10 67.10 66.10 66.55 0.0M
2021-02-16 67.90 68.00 67.20 67.25 0.1M
2021-02-15 67.30 68.00 67.10 67.60 0.0M
2021-02-12 66.30 66.80 65.50 66.50 0.0M
2021-02-11 66.00 67.10 65.50 67.00 0.0M
2021-02-10 67.30 68.08 65.90 65.95 0.0M
2021-02-09 66.00 67.00 65.10 66.45 0.0M
2021-02-08 66.90 66.90 65.60 65.70 0.0M
2021-02-05 67.60 67.70 66.10 66.30 0.0M
2021-02-04 67.90 67.90 66.80 67.45 0.0M
2021-02-03 67.20 68.20 67.10 67.95 0.0M
2021-02-02 67.50 67.50 66.30 66.65 0.0M
2021-02-01 65.36 66.64 65.20 66.25 0.0M
2021-01-29 64.80 65.53 64.70 65.10 0.0M
2021-01-28 65.60 65.93 63.60 65.50 0.0M
2021-01-27 67.95 68.00 65.50 65.90 0.0M
2021-01-26 67.00 68.20 67.00 67.65 0.0M
2021-01-25 70.00 70.30 67.10 67.25 0.0M
2021-01-22 68.90 69.70 68.10 69.35 0.0M
2021-01-21 71.00 71.00 69.80 69.90 0.0M
2021-01-20 70.50 71.10 70.30 70.65 0.0M
2021-01-19 70.70 70.80 70.30 70.55 0.0M
2021-01-18 70.50 70.90 70.20 70.55 0.0M
2021-01-15 70.50 71.30 69.70 69.80 0.0M
2021-01-14 71.80 71.80 70.30 70.90 0.0M
2021-01-13 71.80 71.80 69.30 71.30 0.0M
2021-01-12 72.35 72.80 71.97 72.15 0.0M
2021-01-11 72.30 74.20 71.90 72.05 0.0M
2021-01-08 73.20 73.80 71.50 71.60 0.0M
2021-01-07 71.27 72.40 70.90 72.30 0.0M
2021-01-06 68.70 71.30 68.40 71.10 0.0M
2021-01-05 68.60 69.00 67.70 67.75 0.0M
2021-01-04 67.80 70.00 67.80 68.20 0.0M