Derichebourg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 5.008 | 5.150 | 5.008 | 5.083 | 4.886 | 4,653 |
| 2024-09-04 | 4.972 | 4.994 | 4.912 | 4.968 | 4.775 | 1,472 |
| 2024-09-03 | 5.080 | 5.080 | 4.962 | 4.977 | 4.784 | 2,856 |
| 2024-09-02 | 5.001 | 5.195 | 4.918 | 5.064 | 4.868 | 3,014 |
| 2024-08-30 | 5.001 | 5.050 | 4.994 | 5.025 | 4.830 | 4,086 |
| 2024-08-29 | 5.001 | 5.036 | 4.972 | 5.036 | 4.841 | 1,461 |
| 2024-08-28 | 5.005 | 5.035 | 4.986 | 5.016 | 4.821 | 1,049 |
| 2024-08-27 | 5.008 | 5.085 | 5.008 | 5.025 | 4.830 | 962 |
| 2024-08-23 | 4.962 | 5.060 | 4.950 | 5.050 | 4.854 | 3,771 |
| 2024-08-22 | 4.904 | 4.956 | 4.904 | 4.924 | 4.733 | 3,261 |
| 2024-08-21 | 4.802 | 4.882 | 4.802 | 4.857 | 4.669 | 2,803 |
| 2024-08-20 | 4.800 | 4.832 | 4.732 | 4.761 | 4.576 | 2,084 |
| 2024-08-19 | 4.786 | 4.830 | 4.786 | 4.830 | 4.643 | 2,509 |
| 2024-08-16 | 4.707 | 4.744 | 4.672 | 4.699 | 4.517 | 4,411 |
| 2024-08-15 | 4.642 | 4.728 | 4.642 | 4.689 | 4.507 | 4,895 |
| 2024-08-14 | 4.619 | 4.670 | 4.594 | 4.635 | 4.455 | 3,297 |
| 2024-08-13 | 4.551 | 4.606 | 4.534 | 4.601 | 4.423 | 3,422 |
| 2024-08-12 | 4.498 | 4.572 | 4.498 | 4.572 | 4.395 | 5,409 |
| 2024-08-09 | 4.498 | 4.568 | 4.498 | 4.551 | 4.375 | 9,295 |
| 2024-08-08 | 4.566 | 4.566 | 4.458 | 4.473 | 4.300 | 6,406 |
| 2024-08-07 | 4.580 | 4.633 | 4.580 | 4.633 | 4.453 | 13,316 |
| 2024-08-06 | 4.514 | 4.630 | 4.514 | 4.576 | 4.399 | 3,545 |
| 2024-08-05 | 4.393 | 4.536 | 4.300 | 4.494 | 4.320 | 12,952 |
| 2024-08-02 | 4.684 | 4.684 | 4.570 | 4.570 | 4.393 | 15,477 |
| 2024-08-01 | 4.769 | 4.820 | 4.674 | 4.761 | 4.576 | 6,836 |
| 2024-07-31 | 4.802 | 4.870 | 4.752 | 4.773 | 4.588 | 1,011 |
| 2024-07-30 | 4.754 | 4.815 | 4.754 | 4.761 | 4.576 | 955 |
| 2024-07-29 | 4.836 | 4.860 | 4.748 | 4.748 | 4.564 | 1,444 |
| 2024-07-26 | 4.782 | 4.806 | 4.782 | 4.793 | 4.607 | 8,916 |
| 2024-07-25 | 4.652 | 4.660 | 4.386 | 4.613 | 4.434 | 1,906 |
| 2024-07-24 | 4.705 | 4.713 | 4.652 | 4.713 | 4.530 | 2,299 |
| 2024-07-23 | 4.830 | 4.830 | 4.737 | 4.775 | 4.590 | 939 |
| 2024-07-22 | 4.836 | 4.878 | 4.810 | 4.834 | 4.647 | 285 |
| 2024-07-19 | 4.810 | 4.882 | 4.754 | 4.824 | 4.637 | 4,873 |
| 2024-07-18 | 4.626 | 4.902 | 4.626 | 4.853 | 4.665 | 8,215 |
| 2024-07-17 | 4.518 | 4.584 | 4.468 | 4.555 | 4.378 | 1,151 |
| 2024-07-16 | 4.536 | 4.536 | 4.492 | 4.510 | 4.335 | 1,675 |
| 2024-07-15 | 4.652 | 4.652 | 4.607 | 4.607 | 4.428 | 2,201 |
| 2024-07-12 | 4.621 | 4.662 | 4.621 | 4.621 | 4.442 | 1,320 |
| 2024-07-11 | 4.518 | 4.578 | 4.416 | 4.537 | 4.361 | 1,286 |
| 2024-07-10 | 4.502 | 4.560 | 4.488 | 4.560 | 4.383 | 757 |
| 2024-07-09 | 4.594 | 4.594 | 4.490 | 4.500 | 4.326 | 1,614 |
| 2024-07-08 | 4.570 | 4.670 | 4.546 | 4.666 | 4.485 | 481 |
| 2024-07-05 | 4.578 | 4.631 | 4.566 | 4.631 | 4.451 | 3,216 |
| 2024-07-04 | 4.570 | 4.618 | 4.531 | 4.531 | 4.355 | 760 |
| 2024-07-03 | 4.466 | 4.564 | 4.466 | 4.521 | 4.346 | 17,704 |
| 2024-07-02 | 4.408 | 4.457 | 4.396 | 4.457 | 4.284 | 2,003 |
| 2024-07-01 | 4.369 | 4.496 | 4.356 | 4.451 | 4.278 | 5,647 |
| 2024-06-28 | 4.342 | 4.354 | 4.228 | 4.278 | 4.112 | 29,291 |
| 2024-06-27 | 4.388 | 4.388 | 4.320 | 4.363 | 4.194 | 5,726 |
| 2024-06-26 | 4.393 | 4.412 | 4.302 | 4.326 | 4.158 | 9,025 |
| 2024-06-25 | 4.484 | 4.484 | 4.424 | 4.480 | 4.306 | 4,529 |
| 2024-06-24 | 4.512 | 4.575 | 4.502 | 4.547 | 4.371 | 5,256 |
| 2024-06-21 | 4.616 | 4.616 | 4.520 | 4.529 | 4.353 | 1,528 |
| 2024-06-20 | 4.529 | 4.670 | 4.370 | 4.625 | 4.446 | 3,972 |
| 2024-06-19 | 4.539 | 4.576 | 4.539 | 4.576 | 4.399 | 2,043 |
| 2024-06-18 | 4.492 | 4.494 | 4.400 | 4.484 | 4.310 | 5,534 |
| 2024-06-17 | 4.300 | 4.468 | 4.300 | 4.449 | 4.276 | 9,649 |
| 2024-06-14 | 4.562 | 4.562 | 4.308 | 4.352 | 4.183 | 14,013 |
| 2024-06-13 | 4.794 | 4.794 | 4.614 | 4.652 | 4.472 | 9,301 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-16 | 0.1300 EUR |
| 2025-02-10 | 0.1300 EUR |
| 2024-02-14 | 0.1600 EUR |
| 2023-02-14 | 0.3200 EUR |
| 2022-02-04 | 0.3200 EUR |
| 2020-02-07 | 0.1100 EUR |
| 2019-02-12 | 0.1400 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.