Derichebourg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 5.005 | 5.115 | 4.991 | 5.110 | 4.739 | 80,125 |
| 2023-06-29 | 4.976 | 5.030 | 4.960 | 5.026 | 4.662 | 54,186 |
| 2023-06-28 | 5.002 | 5.002 | 4.942 | 4.948 | 4.590 | 53,689 |
| 2023-06-27 | 4.972 | 5.030 | 4.910 | 5.006 | 4.643 | 44,477 |
| 2023-06-26 | 4.859 | 4.914 | 4.838 | 4.855 | 4.503 | 42,730 |
| 2023-06-23 | 4.872 | 4.872 | 4.806 | 4.838 | 4.488 | 41,286 |
| 2023-06-22 | 4.899 | 4.926 | 4.860 | 4.871 | 4.518 | 37,629 |
| 2023-06-21 | 4.919 | 5.010 | 4.898 | 4.927 | 4.570 | 61,503 |
| 2023-06-20 | 4.994 | 4.994 | 4.896 | 4.918 | 4.562 | 42,163 |
| 2023-06-19 | 5.105 | 5.105 | 4.980 | 4.986 | 4.625 | 47,554 |
| 2023-06-16 | 5.158 | 5.158 | 5.070 | 5.158 | 4.784 | 95,549 |
| 2023-06-15 | 5.150 | 5.150 | 5.035 | 5.122 | 4.751 | 40,763 |
| 2023-06-14 | 5.005 | 5.075 | 4.995 | 5.056 | 4.690 | 74,459 |
| 2023-06-13 | 5.140 | 5.140 | 5.010 | 5.071 | 4.703 | 53,930 |
| 2023-06-12 | 5.100 | 5.165 | 5.100 | 5.122 | 4.751 | 52,524 |
| 2023-06-09 | 5.040 | 5.090 | 5.017 | 5.046 | 4.680 | 47,823 |
| 2023-06-08 | 5.044 | 5.065 | 5.020 | 5.025 | 4.661 | 543,803 |
| 2023-06-07 | 5.013 | 5.090 | 5.013 | 5.080 | 4.712 | 61,699 |
| 2023-06-06 | 5.050 | 5.065 | 4.952 | 5.017 | 4.654 | 70,660 |
| 2023-06-05 | 5.123 | 5.123 | 4.998 | 5.050 | 4.684 | 56,755 |
| 2023-06-02 | 4.948 | 5.160 | 4.948 | 5.138 | 4.765 | 70,290 |
| 2023-06-01 | 4.919 | 4.924 | 4.845 | 4.845 | 4.494 | 77,802 |
| 2023-05-31 | 4.909 | 4.944 | 4.827 | 4.857 | 4.505 | 158,298 |
| 2023-05-30 | 5.001 | 5.040 | 4.910 | 4.929 | 4.572 | 49,566 |
| 2023-05-26 | 4.922 | 4.922 | 4.829 | 4.908 | 4.552 | 105,495 |
| 2023-05-25 | 5.130 | 5.130 | 4.658 | 4.867 | 4.514 | 229,219 |
| 2023-05-24 | 5.280 | 5.280 | 5.199 | 5.220 | 4.842 | 68,086 |
| 2023-05-23 | 5.410 | 5.415 | 5.305 | 5.363 | 4.974 | 78,834 |
| 2023-05-22 | 5.455 | 5.455 | 5.385 | 5.430 | 5.037 | 44,734 |
| 2023-05-19 | 5.575 | 5.575 | 5.510 | 5.558 | 5.155 | 18,705 |
| 2023-05-18 | 5.533 | 5.585 | 5.515 | 5.573 | 5.169 | 23,114 |
| 2023-05-17 | 5.503 | 5.540 | 5.330 | 5.475 | 5.078 | 52,244 |
| 2023-05-16 | 5.553 | 5.595 | 5.510 | 5.563 | 5.160 | 55,287 |
| 2023-05-15 | 5.560 | 5.660 | 5.560 | 5.615 | 5.208 | 68,469 |
| 2023-05-12 | 5.748 | 5.790 | 5.559 | 5.588 | 5.183 | 54,861 |
| 2023-05-11 | 5.690 | 5.740 | 5.680 | 5.690 | 5.278 | 85,523 |
| 2023-05-10 | 5.593 | 5.671 | 5.575 | 5.615 | 5.208 | 78,807 |
| 2023-05-09 | 5.560 | 5.560 | 5.474 | 5.490 | 5.092 | 88,932 |
| 2023-05-05 | 5.410 | 5.495 | 5.360 | 5.445 | 5.051 | 50,247 |
| 2023-05-04 | 5.425 | 5.475 | 5.348 | 5.348 | 4.960 | 58,234 |
| 2023-05-03 | 5.420 | 5.500 | 5.390 | 5.475 | 5.078 | 66,746 |
| 2023-05-02 | 5.620 | 5.620 | 5.415 | 5.455 | 5.060 | 26,972 |
| 2023-04-28 | 5.538 | 5.605 | 5.486 | 5.543 | 5.141 | 58,932 |
| 2023-04-27 | 5.460 | 5.535 | 5.415 | 5.465 | 5.069 | 40,982 |
| 2023-04-26 | 5.400 | 5.400 | 5.309 | 5.383 | 4.993 | 65,385 |
| 2023-04-25 | 5.480 | 5.490 | 5.420 | 5.465 | 5.069 | 71,530 |
| 2023-04-24 | 5.600 | 5.625 | 5.504 | 5.518 | 5.118 | 47,748 |
| 2023-04-21 | 5.585 | 5.585 | 5.465 | 5.523 | 5.122 | 100,327 |
| 2023-04-20 | 5.518 | 5.640 | 5.495 | 5.513 | 5.113 | 123,607 |
| 2023-04-19 | 5.495 | 5.495 | 5.362 | 5.490 | 5.092 | 52,926 |
| 2023-04-18 | 5.440 | 5.460 | 5.359 | 5.455 | 5.060 | 68,808 |
| 2023-04-17 | 5.353 | 5.380 | 5.330 | 5.348 | 4.960 | 71,354 |
| 2023-04-14 | 5.348 | 5.390 | 5.313 | 5.313 | 4.928 | 100,723 |
| 2023-04-13 | 5.220 | 5.335 | 5.190 | 5.285 | 4.902 | 179,874 |
| 2023-04-12 | 5.270 | 5.285 | 5.190 | 5.200 | 4.823 | 60,537 |
| 2023-04-11 | 5.220 | 5.250 | 5.203 | 5.210 | 4.833 | 83,750 |
| 2023-04-06 | 5.199 | 5.199 | 5.075 | 5.119 | 4.748 | 76,275 |
| 2023-04-05 | 5.320 | 5.320 | 5.195 | 5.220 | 4.842 | 80,115 |
| 2023-04-04 | 5.400 | 5.430 | 5.355 | 5.373 | 4.983 | 106,450 |
| 2023-04-03 | 5.420 | 5.420 | 5.355 | 5.405 | 5.013 | 41,700 |
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.