Derichebourg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 4.714 | 4.714 | 4.584 | 4.627 | 4.292 | 55,047 |
| 2023-09-22 | 4.761 | 4.761 | 4.718 | 4.761 | 4.416 | 40,923 |
| 2023-09-21 | 4.740 | 4.740 | 4.668 | 4.668 | 4.330 | 41,817 |
| 2023-09-20 | 4.736 | 4.800 | 4.736 | 4.793 | 4.446 | 101,188 |
| 2023-09-19 | 4.770 | 4.770 | 4.726 | 4.750 | 4.406 | 61,420 |
| 2023-09-18 | 4.966 | 4.966 | 4.742 | 4.742 | 4.398 | 76,257 |
| 2023-09-15 | 5.080 | 5.110 | 4.998 | 5.017 | 4.654 | 91,426 |
| 2023-09-14 | 5.040 | 5.050 | 4.968 | 4.986 | 4.625 | 35,378 |
| 2023-09-13 | 4.991 | 5.030 | 4.948 | 4.967 | 4.607 | 43,036 |
| 2023-09-12 | 5.007 | 5.015 | 4.934 | 4.938 | 4.580 | 36,626 |
| 2023-09-11 | 4.914 | 5.040 | 4.914 | 4.982 | 4.621 | 58,257 |
| 2023-09-08 | 4.859 | 4.877 | 4.822 | 4.877 | 4.524 | 39,035 |
| 2023-09-07 | 4.930 | 4.930 | 4.843 | 4.843 | 4.492 | 57,950 |
| 2023-09-06 | 5.050 | 5.050 | 4.938 | 4.972 | 4.611 | 53,532 |
| 2023-09-05 | 4.938 | 5.070 | 4.860 | 5.012 | 4.648 | 76,545 |
| 2023-09-04 | 5.168 | 5.180 | 5.060 | 5.168 | 4.793 | 36,675 |
| 2023-09-01 | 5.025 | 5.070 | 5.010 | 5.035 | 4.670 | 27,388 |
| 2023-08-31 | 5.001 | 5.105 | 4.984 | 5.084 | 4.716 | 88,740 |
| 2023-08-30 | 5.040 | 5.040 | 4.966 | 5.030 | 4.665 | 55,413 |
| 2023-08-29 | 5.017 | 5.065 | 5.005 | 5.026 | 4.662 | 34,655 |
| 2023-08-25 | 4.909 | 4.936 | 4.878 | 4.913 | 4.557 | 74,421 |
| 2023-08-24 | 5.015 | 5.035 | 4.890 | 4.895 | 4.540 | 110,592 |
| 2023-08-23 | 5.133 | 5.170 | 5.036 | 5.036 | 4.671 | 71,066 |
| 2023-08-22 | 5.183 | 5.225 | 5.135 | 5.153 | 4.779 | 32,214 |
| 2023-08-21 | 5.173 | 5.240 | 5.165 | 5.200 | 4.823 | 21,512 |
| 2023-08-18 | 5.195 | 5.195 | 5.120 | 5.183 | 4.807 | 27,046 |
| 2023-08-17 | 5.305 | 5.305 | 5.230 | 5.303 | 4.918 | 23,441 |
| 2023-08-16 | 5.338 | 5.370 | 5.255 | 5.363 | 4.974 | 20,889 |
| 2023-08-15 | 5.412 | 5.412 | 5.320 | 5.328 | 4.942 | 17,205 |
| 2023-08-14 | 5.425 | 5.550 | 5.425 | 5.508 | 5.109 | 17,568 |
| 2023-08-11 | 5.470 | 5.495 | 5.440 | 5.480 | 5.083 | 39,607 |
| 2023-08-10 | 5.400 | 5.470 | 5.365 | 5.393 | 5.002 | 48,519 |
| 2023-08-09 | 5.305 | 5.378 | 5.305 | 5.368 | 4.979 | 13,376 |
| 2023-08-08 | 5.353 | 5.369 | 5.197 | 5.205 | 4.828 | 49,775 |
| 2023-08-07 | 5.420 | 5.420 | 5.368 | 5.368 | 4.979 | 18,174 |
| 2023-08-04 | 5.250 | 5.400 | 5.250 | 5.368 | 4.979 | 21,961 |
| 2023-08-03 | 5.275 | 5.275 | 5.170 | 5.245 | 4.865 | 29,546 |
| 2023-08-02 | 5.500 | 5.500 | 5.305 | 5.308 | 4.923 | 40,799 |
| 2023-08-01 | 5.600 | 5.600 | 5.490 | 5.528 | 5.127 | 75,577 |
| 2023-07-31 | 5.690 | 5.700 | 5.600 | 5.670 | 5.259 | 35,052 |
| 2023-07-28 | 5.600 | 5.725 | 5.600 | 5.713 | 5.299 | 139,459 |
| 2023-07-27 | 5.510 | 5.590 | 5.510 | 5.533 | 5.132 | 55,656 |
| 2023-07-26 | 5.503 | 5.545 | 5.500 | 5.513 | 5.113 | 48,255 |
| 2023-07-25 | 5.503 | 5.600 | 5.475 | 5.523 | 5.122 | 86,179 |
| 2023-07-24 | 5.450 | 5.465 | 5.375 | 5.393 | 5.002 | 28,665 |
| 2023-07-21 | 5.410 | 5.475 | 5.405 | 5.405 | 5.013 | 30,522 |
| 2023-07-20 | 5.410 | 5.415 | 5.360 | 5.363 | 4.974 | 27,355 |
| 2023-07-19 | 5.350 | 5.400 | 5.350 | 5.373 | 4.983 | 35,124 |
| 2023-07-18 | 5.295 | 5.340 | 5.250 | 5.333 | 4.946 | 48,882 |
| 2023-07-17 | 5.320 | 5.320 | 5.255 | 5.255 | 4.874 | 39,923 |
| 2023-07-14 | 5.395 | 5.395 | 5.330 | 5.353 | 4.965 | 26,219 |
| 2023-07-13 | 5.378 | 5.410 | 5.320 | 5.348 | 4.960 | 50,945 |
| 2023-07-12 | 5.188 | 5.360 | 5.135 | 5.313 | 4.928 | 93,886 |
| 2023-07-11 | 5.099 | 5.100 | 5.025 | 5.061 | 4.694 | 233,510 |
| 2023-07-10 | 5.035 | 5.035 | 4.994 | 5.035 | 4.670 | 21,810 |
| 2023-07-07 | 4.956 | 5.045 | 4.956 | 4.991 | 4.629 | 42,019 |
| 2023-07-06 | 5.090 | 5.090 | 4.907 | 4.929 | 4.572 | 70,875 |
| 2023-07-05 | 5.190 | 5.190 | 5.105 | 5.123 | 4.752 | 52,973 |
| 2023-07-04 | 5.168 | 5.220 | 5.168 | 5.215 | 4.837 | 36,090 |
| 2023-07-03 | 5.099 | 5.130 | 5.075 | 5.110 | 4.739 | 52,166 |
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.