Derichebourg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	9.235	9.400	9.230	9.323	9.323	14
2026-07-29	9.363	9.400	9.245	9.245	9.245	15,027
2026-07-28	9.545	9.545	9.355	9.415	9.415	25
2026-07-27	9.510	9.610	9.510	9.510	9.510	4
2026-07-24	9.365	9.513	9.365	9.513	9.513	168
2026-07-23	9.495	9.605	9.480	9.480	9.480	2
2026-07-22	9.450	9.518	9.450	9.518	9.518	0
2026-07-21	9.430	9.570	9.375	9.385	9.385	397
2026-07-20	9.325	9.535	9.325	9.535	9.535	24,463
2026-07-17	9.390	9.390	9.120	9.318	9.318	488
2026-07-16	9.620	9.650	9.465	9.568	9.568	832
2026-07-15	9.480	9.645	9.480	9.563	9.563	2
2026-07-14	9.425	9.500	9.335	9.450	9.450	0
2026-07-13	9.353	9.430	9.280	9.405	9.405	36
2026-07-10	9.495	9.525	9.280	9.348	9.348	564
2026-07-09	9.713	9.915	9.425	9.490	9.490	1,054
2026-07-08	9.770	9.780	9.720	9.753	9.753	554
2026-07-07	9.943	9.985	9.815	9.815	9.815	1,203
2026-07-06	9.933	9.970	9.885	9.970	9.970	40
2026-07-03	9.635	9.925	9.635	9.925	9.925	2
2026-07-02	9.630	9.660	9.600	9.600	9.600	162
2026-07-01	9.573	9.640	9.555	9.640	9.640	10
2026-06-30	9.680	9.815	9.560	9.560	9.560	4
2026-06-29	9.718	9.815	9.700	9.700	9.700	101
2026-06-26	9.973	9.975	9.545	9.733	9.733	1,590
2026-06-25	9.910	9.973	9.910	9.973	9.973	0
2026-06-24	9.903	9.903	9.903	9.903	9.903	0
2026-06-23	9.985	10.063	9.840	10.063	10.063	1,233
2026-06-22	9.878	10.040	9.800	9.963	9.963	5,741
2026-06-19	9.970	9.970	9.848	9.848	9.848	472
2026-06-18	10.285	10.290	9.925	10.023	10.023	3,541
2026-06-17	10.150	10.240	10.150	10.168	10.168	131
2026-06-16	10.210	10.210	10.110	10.130	10.130	355
2026-06-15	10.305	10.510	10.200	10.200	10.200	400
2026-06-12	10.240	10.370	10.240	10.245	10.245	1,120
2026-06-11	10.070	10.090	10.070	10.070	10.070	604
2026-06-10	9.940	10.000	9.940	9.965	9.965	11
2026-06-09	10.130	10.130	10.020	10.020	10.020	3,777
2026-06-08	10.000	10.140	9.955	10.120	10.120	575
2026-06-05	10.148	10.190	9.965	10.010	10.010	1,251
2026-06-04	10.228	10.280	10.130	10.130	10.130	20,208
2026-06-03	10.255	10.350	10.200	10.205	10.205	21,861
2026-06-02	10.070	10.290	10.060	10.290	10.290	661
2026-06-01	10.070	10.070	9.860	9.960	9.960	1,334
2026-05-29	10.090	10.950	10.070	10.070	10.070	10,689
2026-05-28	9.548	9.575	9.415	9.508	9.508	44,324
2026-05-27	9.578	9.615	9.560	9.610	9.610	5
2026-05-26	9.600	9.735	9.580	9.620	9.620	10,228
2026-05-22	9.420	9.500	9.363	9.363	9.363	243
2026-05-21	9.720	9.720	9.275	9.400	9.400	847
2026-05-20	9.913	10.210	9.850	10.210	10.210	109
2026-05-19	10.070	10.070	9.800	9.850	9.850	31
2026-05-18	10.050	10.100	9.881	10.040	10.040	50,422
2026-05-15	10.330	10.330	10.220	10.265	10.265	26
2026-05-14	9.915	10.690	9.915	10.460	10.460	14,298
2026-05-13	9.570	9.818	9.570	9.818	9.818	5
2026-05-12	9.615	9.615	9.425	9.460	9.460	587
2026-05-11	9.548	9.575	9.445	9.575	9.575	6,282
2026-05-08	9.610	9.610	9.480	9.548	9.548	110,533
2026-05-07	9.605	9.755	9.525	9.665	9.665	18,408

← NewerPage 2 of 5 · 254 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.