Derichebourg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	11.670	11.830	11.430	11.445	9.808	242,577
2022-01-20	11.670	11.860	11.670	11.780	10.095	70,680
2022-01-19	11.895	11.900	11.700	11.700	10.027	145,383
2022-01-18	11.890	11.890	11.630	11.630	9.967	134,181
2022-01-17	12.080	12.080	11.875	11.885	10.185	54,645
2022-01-14	11.875	11.875	11.660	11.875	10.177	67,732
2022-01-13	11.770	12.110	11.660	11.660	9.992	183,916
2022-01-12	11.680	11.780	11.470	11.555	9.902	119,776
2022-01-11	11.220	11.620	11.220	11.535	9.885	204,964
2022-01-10	10.990	11.190	10.970	11.025	9.448	604,151
2022-01-07	10.735	10.930	10.690	10.910	9.350	118,219
2022-01-06	10.730	10.730	10.426	10.615	9.097	46,767
2022-01-05	10.490	10.770	10.330	10.745	9.208	112,530
2022-01-04	10.430	10.480	10.250	10.430	8.938	58,910
2021-12-31	9.945	10.150	9.945	10.108	8.662	8,238
2021-12-30	10.000	10.140	9.979	10.000	8.570	40,528
2021-12-29	9.870	9.995	9.870	9.973	8.546	50,981
2021-12-24	9.685	9.690	9.555	9.650	8.270	12,720
2021-12-23	9.570	9.720	9.570	9.650	8.270	71,802
2021-12-22	9.420	9.510	9.311	9.400	8.056	26,898
2021-12-21	9.348	9.380	9.223	9.378	8.036	62,952
2021-12-20	9.195	9.195	8.845	9.103	7.801	81,770
2021-12-17	9.383	9.780	9.350	9.415	8.069	93,755
2021-12-16	9.480	9.480	9.380	9.393	8.049	25,258
2021-12-15	9.240	9.340	9.180	9.313	7.981	81,404
2021-12-14	9.605	9.620	9.240	9.275	7.949	76,365
2021-12-13	9.600	9.700	9.429	9.640	8.261	88,360
2021-12-10	9.545	9.545	9.367	9.485	8.129	124,038
2021-12-09	10.020	10.230	9.640	9.713	8.323	423,977
2021-12-08	10.400	10.600	9.255	9.885	8.471	405,182
2021-12-07	9.620	9.800	9.620	9.748	8.353	67,570
2021-12-06	9.280	9.495	9.280	9.440	8.090	90,589
2021-12-03	9.265	9.265	9.265	9.265	7.940	57,768
2021-12-02	9.540	9.540	9.220	9.338	8.002	51,022
2021-12-01	9.370	9.540	9.370	9.485	8.129	33,523
2021-11-30	9.158	9.328	9.150	9.328	7.994	89,030
2021-11-29	9.232	9.385	9.232	9.348	8.011	56,340
2021-11-26	9.320	9.320	8.875	9.240	7.919	56,477
2021-11-25	9.503	9.513	9.410	9.513	8.152	24,678
2021-11-24	9.578	9.650	9.390	9.420	8.073	50,853
2021-11-23	9.753	9.830	9.575	9.605	8.231	65,742
2021-11-22	9.845	9.950	9.760	9.815	8.411	27,103
2021-11-19	9.818	10.030	9.815	9.825	8.420	82,273
2021-11-18	10.000	10.040	9.780	9.885	8.471	57,250
2021-11-17	10.020	10.020	9.673	9.925	8.506	890,672
2021-11-16	10.330	10.330	9.931	9.965	8.540	71,590
2021-11-15	10.390	10.560	10.390	10.480	8.981	34,070
2021-11-12	10.480	10.480	10.310	10.375	8.891	69,341
2021-11-11	10.275	10.370	10.219	10.255	8.788	47,269
2021-11-10	10.198	10.320	10.100	10.205	8.746	160,790
2021-11-09	10.460	10.460	10.210	10.265	8.797	34,620
2021-11-08	10.500	10.620	10.340	10.570	9.058	149,398
2021-11-05	10.570	10.570	10.310	10.365	8.883	91,359
2021-11-04	10.230	10.610	10.230	10.530	9.024	384,993
2021-11-03	10.080	10.180	10.000	10.010	8.578	57,358
2021-11-02	10.178	10.260	10.010	10.083	8.641	151,286
2021-11-01	9.940	10.290	9.940	10.118	8.671	122,753
2021-10-29	9.786	9.980	9.786	9.798	8.396	34,768
2021-10-28	9.970	9.970	9.720	9.788	8.388	77,279
2021-10-27	10.295	10.350	10.020	10.020	8.587	42,204

← NewerPage 21 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.