Derichebourg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 4.188 | 4.260 | 4.188 | 4.188 | 4.026 | 51,780 |
| 2024-03-13 | 4.186 | 4.216 | 4.124 | 4.164 | 4.003 | 36,483 |
| 2024-03-12 | 4.180 | 4.196 | 4.148 | 4.172 | 4.010 | 41,849 |
| 2024-03-11 | 4.250 | 4.250 | 4.178 | 4.188 | 4.026 | 62,780 |
| 2024-03-08 | 4.168 | 4.290 | 4.000 | 4.219 | 4.055 | 20,514 |
| 2024-03-07 | 4.100 | 4.169 | 4.056 | 4.153 | 3.992 | 46,135 |
| 2024-03-06 | 4.100 | 4.126 | 4.080 | 4.106 | 3.947 | 24,589 |
| 2024-03-05 | 4.106 | 4.140 | 4.070 | 4.082 | 3.924 | 73,993 |
| 2024-03-04 | 4.180 | 4.350 | 4.088 | 4.088 | 3.929 | 76,838 |
| 2024-03-01 | 4.192 | 4.212 | 4.135 | 4.135 | 3.975 | 20,456 |
| 2024-02-29 | 4.198 | 4.350 | 4.160 | 4.223 | 4.059 | 55,757 |
| 2024-02-28 | 4.371 | 4.390 | 4.147 | 4.147 | 3.986 | 47,388 |
| 2024-02-27 | 4.342 | 4.402 | 4.342 | 4.402 | 4.231 | 39,826 |
| 2024-02-26 | 4.378 | 4.378 | 4.284 | 4.301 | 4.134 | 58,430 |
| 2024-02-23 | 4.376 | 4.376 | 4.304 | 4.354 | 4.185 | 72,659 |
| 2024-02-22 | 4.336 | 4.392 | 4.336 | 4.356 | 4.187 | 61,781 |
| 2024-02-21 | 4.198 | 4.310 | 4.198 | 4.274 | 4.108 | 59,845 |
| 2024-02-20 | 4.430 | 4.430 | 4.100 | 4.168 | 4.006 | 97,101 |
| 2024-02-19 | 4.469 | 4.544 | 4.416 | 4.488 | 4.314 | 33,364 |
| 2024-02-16 | 4.516 | 4.578 | 4.516 | 4.539 | 4.363 | 56,362 |
| 2024-02-15 | 4.404 | 4.496 | 4.404 | 4.473 | 4.300 | 42,561 |
| 2024-02-14 | 4.449 | 4.530 | 4.354 | 4.365 | 4.196 | 78,580 |
| 2024-02-13 | 4.627 | 4.678 | 4.560 | 4.568 | 4.237 | 64,844 |
| 2024-02-12 | 4.534 | 4.644 | 4.534 | 4.594 | 4.261 | 43,238 |
| 2024-02-09 | 4.610 | 4.610 | 4.404 | 4.545 | 4.216 | 86,069 |
| 2024-02-08 | 4.582 | 4.662 | 4.582 | 4.596 | 4.263 | 43,623 |
| 2024-02-07 | 4.670 | 4.670 | 4.590 | 4.613 | 4.279 | 107,214 |
| 2024-02-06 | 4.644 | 4.696 | 4.600 | 4.642 | 4.306 | 58,334 |
| 2024-02-05 | 4.740 | 4.972 | 4.636 | 4.689 | 4.349 | 497,785 |
| 2024-02-02 | 4.779 | 4.822 | 4.705 | 4.738 | 4.395 | 351,648 |
| 2024-02-01 | 4.820 | 4.878 | 4.766 | 4.845 | 4.494 | 89,112 |
| 2024-01-31 | 4.777 | 4.852 | 4.736 | 4.810 | 4.462 | 127,196 |
| 2024-01-30 | 4.841 | 4.854 | 4.600 | 4.781 | 4.435 | 728,378 |
| 2024-01-29 | 4.885 | 4.896 | 4.650 | 4.810 | 4.462 | 21,475 |
| 2024-01-26 | 4.869 | 4.884 | 4.840 | 4.877 | 4.524 | 47,928 |
| 2024-01-25 | 4.851 | 5.050 | 4.800 | 4.908 | 4.552 | 216,631 |
| 2024-01-24 | 4.750 | 4.880 | 4.600 | 4.824 | 4.475 | 63,126 |
| 2024-01-23 | 4.752 | 4.824 | 4.690 | 4.824 | 4.475 | 957,767 |
| 2024-01-22 | 4.681 | 4.938 | 4.642 | 4.767 | 4.422 | 48,268 |
| 2024-01-19 | 4.756 | 4.824 | 4.670 | 4.722 | 4.380 | 79,605 |
| 2024-01-18 | 4.722 | 4.812 | 4.700 | 4.767 | 4.422 | 184,581 |
| 2024-01-17 | 4.892 | 4.892 | 4.658 | 4.752 | 4.408 | 107,408 |
| 2024-01-16 | 4.996 | 4.996 | 4.936 | 4.983 | 4.622 | 67,581 |
| 2024-01-15 | 5.080 | 5.080 | 5.010 | 5.064 | 4.697 | 65,302 |
| 2024-01-12 | 4.927 | 5.115 | 4.922 | 5.061 | 4.694 | 76,861 |
| 2024-01-11 | 4.899 | 5.025 | 4.780 | 4.993 | 4.631 | 54,472 |
| 2024-01-10 | 5.054 | 5.085 | 4.904 | 4.947 | 4.589 | 58,764 |
| 2024-01-09 | 5.099 | 5.105 | 5.000 | 5.016 | 4.653 | 74,193 |
| 2024-01-08 | 4.997 | 5.085 | 4.974 | 5.021 | 4.657 | 990,822 |
| 2024-01-05 | 5.063 | 5.063 | 4.918 | 5.031 | 4.666 | 59,071 |
| 2024-01-04 | 4.948 | 5.085 | 4.948 | 5.015 | 4.652 | 54,533 |
| 2024-01-03 | 5.168 | 5.200 | 4.896 | 4.958 | 4.599 | 143,540 |
| 2024-01-02 | 5.175 | 5.175 | 5.010 | 5.114 | 4.744 | 52,849 |
| 2023-12-29 | 5.099 | 5.140 | 5.070 | 5.114 | 4.744 | 43,576 |
| 2023-12-28 | 5.050 | 5.115 | 4.838 | 5.084 | 4.716 | 51,575 |
| 2023-12-27 | 5.099 | 5.330 | 4.972 | 4.981 | 4.620 | 122,373 |
| 2023-12-22 | 5.060 | 5.125 | 5.060 | 5.109 | 4.738 | 75,178 |
| 2023-12-21 | 5.060 | 5.160 | 4.940 | 5.114 | 4.744 | 301,785 |
| 2023-12-20 | 4.948 | 5.070 | 4.916 | 4.997 | 4.635 | 204,374 |
| 2023-12-19 | 4.838 | 4.927 | 4.838 | 4.927 | 4.570 | 50,333 |
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.