Derichebourg historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	4.800	4.898	4.752	4.758	4.413	64,368
2023-12-15	4.871	4.944	4.794	4.857	4.505	125,616
2023-12-14	4.638	4.832	4.638	4.752	4.408	83,102
2023-12-13	4.650	4.656	4.494	4.500	4.174	76,001
2023-12-12	4.720	4.782	4.600	4.668	4.330	75,162
2023-12-11	4.864	4.864	4.730	4.734	4.391	66,872
2023-12-08	4.820	4.954	4.766	4.791	4.444	90,887
2023-12-07	4.510	4.878	4.338	4.804	4.456	270,197
2023-12-06	4.720	4.720	4.560	4.621	4.286	48,587
2023-12-05	4.709	4.722	4.618	4.713	4.372	41,954
2023-12-04	4.900	4.900	4.700	4.730	4.387	62,369
2023-12-01	4.834	4.834	4.806	4.820	4.471	43,750
2023-11-30	4.906	4.906	4.774	4.863	4.511	191,227
2023-11-29	4.948	4.974	4.848	4.859	4.507	126,296
2023-11-28	4.859	4.898	4.772	4.898	4.543	65,154
2023-11-27	4.904	4.936	4.816	4.863	4.511	69,206
2023-11-24	4.667	4.830	4.667	4.810	4.462	74,723
2023-11-23	4.689	4.771	4.658	4.699	4.359	49,746
2023-11-22	4.560	4.682	4.560	4.681	4.342	57,711
2023-11-21	4.698	4.698	4.508	4.525	4.197	75,542
2023-11-20	4.662	4.662	4.624	4.642	4.306	184,657
2023-11-17	4.590	4.650	4.590	4.633	4.297	30,990
2023-11-16	4.670	4.672	4.562	4.609	4.275	24,681
2023-11-15	4.640	4.732	4.640	4.691	4.351	71,202
2023-11-14	4.344	4.598	4.344	4.564	4.233	65,817
2023-11-13	4.270	4.316	4.200	4.285	3.975	48,934
2023-11-10	4.320	4.334	4.214	4.264	3.955	26,225
2023-11-09	4.250	4.378	4.208	4.354	4.039	54,097
2023-11-08	4.139	4.248	4.130	4.242	3.935	74,136
2023-11-07	4.248	4.248	4.116	4.133	3.834	39,137
2023-11-06	4.398	4.398	4.308	4.348	4.033	265,483
2023-11-03	4.194	4.372	4.194	4.332	4.018	81,787
2023-11-02	4.166	4.166	4.125	4.141	3.841	107,712
2023-11-01	4.059	4.118	4.026	4.090	3.794	56,737
2023-10-31	4.152	4.152	4.071	4.071	3.776	51,890
2023-10-30	4.122	4.176	4.122	4.160	3.859	31,925
2023-10-27	4.028	4.154	4.028	4.137	3.837	117,302
2023-10-26	4.121	4.162	3.942	3.997	3.707	74,685
2023-10-25	4.246	4.246	4.160	4.188	3.885	54,287
2023-10-24	4.250	4.332	4.244	4.326	4.013	30,569
2023-10-23	4.209	4.268	4.204	4.244	3.937	46,183
2023-10-20	4.278	4.278	4.243	4.250	3.942	27,588
2023-10-19	4.369	4.449	4.298	4.449	4.127	40,148
2023-10-18	4.524	4.524	4.406	4.449	4.127	35,113
2023-10-17	4.482	4.548	4.482	4.494	4.168	34,610
2023-10-16	4.392	4.503	4.392	4.496	4.170	43,133
2023-10-13	4.454	4.454	4.388	4.391	4.073	55,493
2023-10-12	4.502	4.550	4.482	4.518	4.191	26,545
2023-10-11	4.520	4.520	4.470	4.494	4.168	54,002
2023-10-10	4.538	4.614	4.538	4.611	4.277	45,529
2023-10-09	4.400	4.456	4.384	4.389	4.071	50,617
2023-10-06	4.480	4.552	4.446	4.477	4.153	39,588
2023-10-05	4.522	4.562	4.522	4.547	4.218	42,807
2023-10-04	4.558	4.558	4.460	4.531	4.203	32,362
2023-10-03	4.650	4.650	4.528	4.596	4.263	41,319
2023-10-02	4.789	4.814	4.666	4.666	4.328	33,117
2023-09-29	4.700	4.838	4.700	4.785	4.438	53,720
2023-09-28	4.576	4.678	4.570	4.668	4.330	45,196
2023-09-27	4.626	4.626	4.588	4.605	4.271	23,579
2023-09-26	4.601	4.626	4.562	4.584	4.252	37,645

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.