Derichebourg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 4.750 | 4.836 | 4.534 | 4.824 | 4.637 | 6,423 |
| 2024-06-11 | 4.958 | 4.990 | 4.782 | 4.826 | 4.639 | 15,875 |
| 2024-06-10 | 5.005 | 5.070 | 4.878 | 4.953 | 4.760 | 3,289 |
| 2024-06-07 | 5.060 | 5.065 | 4.996 | 5.046 | 4.850 | 6,276 |
| 2024-06-06 | 5.010 | 5.080 | 5.010 | 5.026 | 4.831 | 2,931 |
| 2024-06-05 | 5.050 | 5.055 | 4.967 | 4.967 | 4.774 | 3,692 |
| 2024-06-04 | 5.114 | 5.140 | 5.050 | 5.084 | 4.887 | 5,063 |
| 2024-06-03 | 5.200 | 5.290 | 5.135 | 5.168 | 4.967 | 7,065 |
| 2024-05-31 | 5.200 | 5.255 | 5.065 | 5.163 | 4.962 | 56,500 |
| 2024-05-30 | 4.715 | 5.275 | 4.404 | 5.133 | 4.933 | 25,743 |
| 2024-05-29 | 4.908 | 5.020 | 4.882 | 4.957 | 4.765 | 9,856 |
| 2024-05-28 | 4.824 | 4.908 | 4.824 | 4.880 | 4.691 | 15,543 |
| 2024-05-24 | 4.736 | 4.736 | 4.684 | 4.697 | 4.515 | 2,672 |
| 2024-05-23 | 4.769 | 4.785 | 4.670 | 4.785 | 4.599 | 9,076 |
| 2024-05-22 | 4.804 | 4.804 | 4.736 | 4.793 | 4.607 | 9,088 |
| 2024-05-21 | 4.874 | 4.874 | 4.756 | 4.787 | 4.601 | 10,384 |
| 2024-05-20 | 4.942 | 4.960 | 4.854 | 4.943 | 4.751 | 6,567 |
| 2024-05-17 | 4.849 | 4.956 | 4.768 | 4.841 | 4.653 | 11,043 |
| 2024-05-16 | 4.624 | 5.010 | 4.624 | 4.903 | 4.712 | 57,728 |
| 2024-05-15 | 4.590 | 4.628 | 4.506 | 4.549 | 4.373 | 3,440 |
| 2024-05-14 | 4.521 | 4.612 | 4.508 | 4.537 | 4.361 | 5,673 |
| 2024-05-13 | 4.529 | 4.562 | 4.470 | 4.490 | 4.316 | 11,045 |
| 2024-05-10 | 4.360 | 4.498 | 4.360 | 4.482 | 4.308 | 8,963 |
| 2024-05-09 | 4.262 | 4.310 | 4.262 | 4.281 | 4.115 | 7,820 |
| 2024-05-08 | 4.344 | 4.344 | 4.279 | 4.340 | 4.172 | 82,054 |
| 2024-05-07 | 4.332 | 4.386 | 4.332 | 4.332 | 4.164 | 3,599 |
| 2024-05-03 | 4.250 | 4.304 | 4.216 | 4.244 | 4.079 | 6,477 |
| 2024-05-02 | 4.034 | 4.260 | 4.034 | 4.233 | 4.069 | 24,567 |
| 2024-05-01 | 4.016 | 4.016 | 4.016 | 4.016 | 3.860 | 0 |
| 2024-04-30 | 4.053 | 4.090 | 3.990 | 4.016 | 3.860 | 3,365 |
| 2024-04-29 | 3.922 | 4.036 | 3.922 | 4.036 | 3.880 | 3,414 |
| 2024-04-26 | 3.886 | 3.969 | 3.886 | 3.969 | 3.815 | 60,255 |
| 2024-04-25 | 3.975 | 3.982 | 3.858 | 3.915 | 3.763 | 99,943 |
| 2024-04-24 | 4.044 | 4.044 | 3.968 | 4.002 | 3.847 | 88,847 |
| 2024-04-23 | 4.020 | 4.099 | 3.830 | 4.063 | 3.905 | 69,345 |
| 2024-04-22 | 4.000 | 4.124 | 3.966 | 4.032 | 3.876 | 73,738 |
| 2024-04-19 | 4.090 | 4.090 | 3.990 | 4.057 | 3.900 | 84,827 |
| 2024-04-18 | 4.121 | 4.220 | 4.068 | 4.162 | 4.001 | 158,045 |
| 2024-04-17 | 4.180 | 4.248 | 3.980 | 4.168 | 4.006 | 254,392 |
| 2024-04-16 | 4.482 | 4.482 | 4.244 | 4.400 | 4.229 | 57,710 |
| 2024-04-15 | 4.601 | 4.642 | 4.544 | 4.555 | 4.378 | 31,704 |
| 2024-04-12 | 4.656 | 4.776 | 4.578 | 4.625 | 4.446 | 77,366 |
| 2024-04-11 | 4.750 | 4.804 | 4.648 | 4.648 | 4.468 | 98,314 |
| 2024-04-10 | 4.623 | 4.806 | 4.584 | 4.722 | 4.539 | 91,716 |
| 2024-04-09 | 4.533 | 4.668 | 4.490 | 4.625 | 4.446 | 44,141 |
| 2024-04-08 | 4.367 | 4.528 | 4.336 | 4.484 | 4.310 | 67,174 |
| 2024-04-05 | 4.468 | 4.468 | 4.352 | 4.395 | 4.225 | 41,727 |
| 2024-04-04 | 4.469 | 4.530 | 4.258 | 4.465 | 4.292 | 53,760 |
| 2024-04-03 | 4.422 | 4.464 | 4.368 | 4.418 | 4.247 | 60,354 |
| 2024-04-02 | 4.392 | 4.548 | 4.392 | 4.461 | 4.288 | 42,916 |
| 2024-03-28 | 4.438 | 4.478 | 4.394 | 4.404 | 4.233 | 30,677 |
| 2024-03-27 | 4.455 | 4.456 | 4.383 | 4.387 | 4.217 | 56,182 |
| 2024-03-26 | 4.395 | 4.460 | 4.351 | 4.410 | 4.239 | 48,182 |
| 2024-03-25 | 4.361 | 4.398 | 4.356 | 4.356 | 4.187 | 71,234 |
| 2024-03-22 | 4.311 | 4.352 | 4.282 | 4.330 | 4.162 | 47,942 |
| 2024-03-21 | 4.218 | 4.286 | 4.218 | 4.240 | 4.076 | 74,803 |
| 2024-03-20 | 4.226 | 4.226 | 4.064 | 4.180 | 4.018 | 25,490 |
| 2024-03-19 | 4.266 | 4.266 | 4.206 | 4.264 | 4.099 | 57,619 |
| 2024-03-18 | 4.258 | 4.328 | 4.258 | 4.262 | 4.097 | 24,179 |
| 2024-03-15 | 4.224 | 4.350 | 4.224 | 4.248 | 4.083 | 42,981 |
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.