Derichebourg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	9.450	9.450	9.300	9.440	8.326	45,109
2022-04-14	9.303	9.380	9.291	9.295	8.198	35,111
2022-04-13	9.230	9.275	9.109	9.270	8.176	102,082
2022-04-12	9.103	9.210	8.945	9.210	8.123	64,425
2022-04-11	8.961	9.140	8.961	9.035	7.968	75,793
2022-04-08	9.000	9.054	8.845	9.010	7.946	60,777
2022-04-07	8.845	8.860	8.708	8.708	7.679	58,746
2022-04-06	9.115	9.115	8.660	8.783	7.746	93,851
2022-04-05	9.615	9.615	9.190	9.215	8.127	68,771
2022-04-04	9.625	9.625	9.450	9.508	8.385	103,578
2022-04-01	9.503	9.600	9.455	9.538	8.412	30,900
2022-03-31	9.580	9.580	9.405	9.470	8.352	88,708
2022-03-30	9.820	9.820	9.535	9.588	8.456	60,499
2022-03-29	9.838	9.895	9.705	9.815	8.656	46,506
2022-03-28	9.728	9.790	9.600	9.718	8.570	40,253
2022-03-25	9.528	9.575	9.465	9.528	8.403	60,273
2022-03-24	9.528	9.610	9.505	9.563	8.434	61,374
2022-03-23	9.731	9.731	9.510	9.655	8.515	67,905
2022-03-22	9.685	9.685	9.520	9.655	8.515	79,689
2022-03-21	9.503	9.535	9.415	9.435	8.321	57,254
2022-03-18	9.460	9.460	9.254	9.410	8.299	203,798
2022-03-17	9.503	9.675	9.375	9.388	8.279	192,772
2022-03-16	9.148	9.340	9.095	9.235	8.145	100,110
2022-03-15	9.190	9.190	8.920	9.010	7.946	139,632
2022-03-14	9.118	9.295	9.071	9.193	8.107	205,729
2022-03-11	8.665	8.965	8.665	8.928	7.874	138,581
2022-03-10	8.680	8.680	8.445	8.518	7.512	136,114
2022-03-09	8.303	8.660	8.065	8.593	7.578	189,056
2022-03-08	7.755	8.170	7.755	7.953	7.014	268,341
2022-03-07	7.118	7.740	7.010	7.600	6.703	227,623
2022-03-04	8.470	8.470	7.799	7.835	6.910	939,903
2022-03-03	8.850	9.010	8.665	8.670	7.646	64,714
2022-03-02	8.800	8.955	8.655	8.885	7.836	116,865
2022-03-01	9.415	9.415	8.890	8.958	7.900	108,840
2022-02-28	9.040	9.360	9.025	9.328	8.226	132,877
2022-02-25	9.005	9.375	9.005	9.358	8.253	119,238
2022-02-24	9.010	9.155	8.685	9.045	7.977	125,920
2022-02-23	9.858	9.965	9.445	9.508	8.385	92,734
2022-02-22	9.503	9.947	9.465	9.935	8.762	70,773
2022-02-21	10.252	10.252	9.785	9.878	8.711	87,940
2022-02-18	10.500	10.510	10.240	10.315	9.097	231,814
2022-02-17	10.690	10.690	10.490	10.580	9.331	89,861
2022-02-16	10.900	10.900	10.580	10.695	9.432	221,489
2022-02-15	10.705	10.790	10.610	10.665	9.406	156,962
2022-02-14	10.690	10.690	10.360	10.560	9.313	95,356
2022-02-11	10.910	11.050	10.770	10.900	9.613	57,362
2022-02-10	11.120	11.120	10.940	11.065	9.759	78,962
2022-02-09	10.990	11.280	10.990	11.075	9.767	383,897
2022-02-08	10.930	10.930	10.650	10.785	9.512	91,227
2022-02-07	10.765	10.790	10.600	10.705	9.441	93,615
2022-02-04	10.900	10.900	10.540	10.540	9.296	110,870
2022-02-03	11.310	11.310	11.200	11.310	9.693	92,288
2022-02-02	11.495	11.630	11.370	11.415	9.782	138,616
2022-02-01	11.250	11.490	11.250	11.405	9.774	100,139
2022-01-31	11.150	11.150	10.950	11.075	9.491	89,611
2022-01-28	11.005	11.140	10.775	10.775	9.234	114,363
2022-01-27	11.015	11.020	10.830	11.005	9.431	110,756
2022-01-26	11.170	11.170	10.910	11.035	9.457	51,314
2022-01-25	10.745	10.940	10.720	10.870	9.315	100,833
2022-01-24	11.350	11.420	10.730	10.850	9.298	411,560

← NewerPage 20 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.