Derichebourg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	5.435	5.455	5.399	5.435	5.041	66,446
2023-03-30	5.303	5.410	5.270	5.343	4.955	65,238
2023-03-29	5.050	5.230	5.040	5.183	4.807	88,170
2023-03-28	5.001	5.025	4.926	5.012	4.648	114,288
2023-03-27	5.128	5.140	4.958	4.963	4.603	171,576
2023-03-24	5.185	5.185	5.000	5.065	4.698	121,766
2023-03-23	5.461	5.461	5.255	5.328	4.942	111,822
2023-03-22	5.645	5.645	5.535	5.548	5.146	145,791
2023-03-21	5.660	5.720	5.630	5.630	5.222	41,413
2023-03-20	5.568	5.660	5.420	5.635	5.227	116,269
2023-03-17	5.778	5.805	5.605	5.605	5.199	89,852
2023-03-16	5.625	5.670	5.564	5.620	5.213	72,759
2023-03-15	5.755	5.755	5.485	5.563	5.160	54,101
2023-03-14	5.685	5.825	5.685	5.825	5.403	79,807
2023-03-13	5.870	5.915	5.585	5.690	5.278	112,201
2023-03-10	5.948	5.990	5.845	5.948	5.517	78,368
2023-03-09	6.050	6.090	6.035	6.070	5.630	77,073
2023-03-08	6.200	6.200	6.050	6.103	5.660	51,817
2023-03-07	6.030	6.240	5.960	6.193	5.744	191,195
2023-03-06	6.070	6.130	5.965	6.020	5.584	119,393
2023-03-03	6.000	6.045	5.955	5.973	5.540	58,053
2023-03-02	5.978	6.025	5.917	6.005	5.570	33,753
2023-03-01	6.165	6.165	6.015	6.060	5.621	225,624
2023-02-28	6.045	6.150	6.045	6.133	5.688	80,705
2023-02-27	5.940	6.130	5.940	6.123	5.679	1,517,269
2023-02-24	6.050	6.050	5.835	5.855	5.431	146,234
2023-02-23	6.000	6.070	5.965	6.015	5.579	65,102
2023-02-22	5.903	5.975	5.835	5.948	5.517	558,137
2023-02-21	6.000	6.015	5.920	5.923	5.493	78,167
2023-02-20	6.103	6.110	6.010	6.085	5.644	56,850
2023-02-17	6.140	6.140	5.940	6.103	5.660	213,607
2023-02-16	6.159	6.240	6.159	6.183	5.735	106,628
2023-02-15	6.118	6.140	6.030	6.103	5.660	153,863
2023-02-14	6.330	6.330	6.119	6.183	5.735	222,854
2023-02-13	6.450	6.580	6.450	6.508	5.739	82,702
2023-02-10	6.625	6.625	6.385	6.400	5.644	110,436
2023-02-09	6.630	6.730	6.630	6.708	5.916	65,328
2023-02-08	6.600	6.735	6.600	6.640	5.856	106,309
2023-02-07	6.810	6.810	6.539	6.553	5.779	131,015
2023-02-06	6.548	6.846	6.510	6.768	5.969	195,415
2023-02-03	6.543	6.565	6.425	6.523	5.752	70,361
2023-02-02	6.568	6.665	6.565	6.620	5.838	453,472
2023-02-01	6.355	6.565	6.355	6.465	5.702	230,590
2023-01-31	6.280	6.303	6.210	6.303	5.558	46,088
2023-01-30	6.230	6.330	6.195	6.323	5.576	155,998
2023-01-27	6.320	6.320	6.210	6.295	5.552	94,767
2023-01-26	6.290	6.375	6.290	6.290	5.547	79,770
2023-01-25	6.390	6.390	6.165	6.215	5.481	376,873
2023-01-24	6.378	6.418	6.310	6.415	5.658	104,264
2023-01-23	6.189	6.360	6.189	6.255	5.517	122,175
2023-01-20	6.155	6.155	6.115	6.138	5.413	85,483
2023-01-19	6.250	6.250	6.090	6.095	5.375	91,843
2023-01-18	6.295	6.375	6.295	6.373	5.620	171,246
2023-01-17	6.290	6.290	6.215	6.235	5.499	70,072
2023-01-16	6.303	6.340	6.095	6.313	5.567	113,502
2023-01-13	6.245	6.345	6.245	6.338	5.589	118,479
2023-01-12	6.318	6.430	6.195	6.225	5.490	155,959
2023-01-11	6.148	6.360	6.100	6.358	5.607	441,282
2023-01-10	6.080	6.105	6.040	6.060	5.345	113,287
2023-01-09	5.948	6.060	5.915	6.055	5.340	85,260

← NewerPage 16 of 22 · 1,269 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.