Derichebourg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 5.865 | 5.865 | 5.835 | 5.855 | 5.766 | 3 |
| 2025-11-10 | 5.740 | 5.920 | 5.740 | 5.840 | 5.751 | 96 |
| 2025-11-07 | 5.695 | 5.735 | 5.635 | 5.645 | 5.559 | 1,167 |
| 2025-11-06 | 5.755 | 5.755 | 5.655 | 5.660 | 5.574 | 1,524 |
| 2025-11-05 | 5.795 | 5.820 | 5.795 | 5.800 | 5.712 | 300 |
| 2025-11-04 | 5.793 | 5.793 | 5.690 | 5.793 | 5.704 | 155 |
| 2025-11-03 | 5.890 | 5.935 | 5.865 | 5.880 | 5.791 | 677 |
| 2025-10-31 | 5.928 | 5.965 | 5.928 | 5.928 | 5.837 | 20 |
| 2025-10-30 | 5.990 | 5.990 | 5.875 | 5.875 | 5.786 | 136 |
| 2025-10-29 | 6.123 | 6.123 | 6.070 | 6.123 | 6.029 | 105 |
| 2025-10-28 | 6.035 | 6.135 | 6.035 | 6.108 | 6.015 | 6 |
| 2025-10-27 | 6.103 | 6.115 | 6.045 | 6.090 | 5.997 | 306 |
| 2025-10-24 | 6.118 | 6.118 | 6.118 | 6.118 | 6.025 | 0 |
| 2025-10-23 | 6.140 | 6.210 | 6.140 | 6.200 | 6.106 | 100 |
| 2025-10-22 | 6.000 | 6.020 | 6.000 | 6.000 | 5.909 | 19,535 |
| 2025-10-21 | 6.025 | 6.055 | 6.025 | 6.055 | 5.963 | 146 |
| 2025-10-20 | 6.025 | 6.040 | 5.950 | 6.040 | 5.948 | 0 |
| 2025-10-17 | 6.065 | 6.100 | 5.990 | 6.050 | 5.958 | 5,100 |
| 2025-10-16 | 6.130 | 6.130 | 6.085 | 6.085 | 5.993 | 401 |
| 2025-10-15 | 6.200 | 6.325 | 6.200 | 6.200 | 6.106 | 1,159 |
| 2025-10-14 | 6.160 | 6.160 | 6.050 | 6.138 | 6.044 | 229 |
| 2025-10-13 | 6.103 | 6.290 | 6.045 | 6.255 | 6.160 | 471 |
| 2025-10-10 | 6.045 | 6.100 | 6.045 | 6.055 | 5.963 | 10 |
| 2025-10-09 | 5.865 | 5.950 | 5.850 | 5.923 | 5.832 | 11 |
| 2025-10-08 | 5.800 | 5.830 | 5.800 | 5.830 | 5.741 | 16 |
| 2025-10-07 | 5.778 | 5.790 | 5.753 | 5.753 | 5.665 | 1 |
| 2025-10-06 | 5.680 | 5.810 | 5.585 | 5.810 | 5.722 | 476 |
| 2025-10-03 | 5.600 | 5.680 | 5.600 | 5.660 | 5.574 | 290 |
| 2025-10-02 | 5.515 | 5.615 | 5.515 | 5.600 | 5.515 | 8 |
| 2025-10-01 | 5.375 | 5.430 | 5.375 | 5.393 | 5.311 | 3 |
| 2025-09-30 | 5.240 | 5.240 | 5.215 | 5.215 | 5.136 | 59 |
| 2025-09-29 | 5.285 | 5.323 | 5.270 | 5.303 | 5.222 | 1,709 |
| 2025-09-26 | 5.230 | 5.310 | 5.230 | 5.290 | 5.210 | 80 |
| 2025-09-25 | 5.240 | 5.240 | 5.205 | 5.205 | 5.126 | 3 |
| 2025-09-24 | 5.245 | 5.255 | 5.200 | 5.255 | 5.175 | 10 |
| 2025-09-23 | 5.290 | 5.340 | 5.290 | 5.303 | 5.222 | 4,592 |
| 2025-09-22 | 5.173 | 5.235 | 5.155 | 5.235 | 5.155 | 96 |
| 2025-09-19 | 5.200 | 5.255 | 5.200 | 5.205 | 5.126 | 1,053 |
| 2025-09-18 | 5.175 | 5.200 | 5.175 | 5.188 | 5.109 | 4,150 |
| 2025-09-17 | 5.140 | 5.160 | 5.140 | 5.143 | 5.064 | 4,097 |
| 2025-09-16 | 5.210 | 5.255 | 5.155 | 5.158 | 5.079 | 3 |
| 2025-09-15 | 5.308 | 5.355 | 5.230 | 5.255 | 5.175 | 467 |
| 2025-09-12 | 5.220 | 5.305 | 5.220 | 5.290 | 5.210 | 1,162 |
| 2025-09-11 | 5.074 | 5.153 | 5.074 | 5.153 | 5.074 | 1,021 |
| 2025-09-10 | 5.150 | 5.150 | 5.045 | 5.080 | 5.002 | 1,038 |
| 2025-09-09 | 5.150 | 5.173 | 5.150 | 5.173 | 5.094 | 33 |
| 2025-09-08 | 5.114 | 5.145 | 5.065 | 5.138 | 5.059 | 1,311 |
| 2025-09-05 | 5.128 | 5.230 | 5.128 | 5.128 | 5.050 | 48,701 |
| 2025-09-04 | 5.295 | 5.445 | 5.110 | 5.158 | 5.079 | 1,668 |
| 2025-09-03 | 5.210 | 5.353 | 4.766 | 5.245 | 5.165 | 7,789 |
| 2025-09-02 | 5.950 | 5.950 | 5.870 | 5.875 | 5.786 | 12 |
| 2025-09-01 | 5.993 | 6.065 | 5.990 | 6.010 | 5.919 | 105 |
| 2025-08-29 | 6.000 | 6.000 | 5.960 | 5.983 | 5.892 | 1 |
| 2025-08-28 | 6.035 | 6.100 | 6.035 | 6.035 | 5.943 | 82 |
| 2025-08-27 | 5.943 | 5.965 | 5.943 | 5.953 | 5.862 | 1,190 |
| 2025-08-26 | 6.015 | 6.015 | 5.765 | 5.928 | 5.837 | 503 |
| 2025-08-22 | 6.173 | 6.185 | 6.173 | 6.173 | 6.079 | 0 |
| 2025-08-21 | 6.123 | 6.155 | 6.065 | 6.070 | 5.978 | 601 |
| 2025-08-20 | 6.130 | 6.130 | 6.095 | 6.095 | 6.002 | 11 |
| 2025-08-19 | 6.125 | 6.193 | 6.125 | 6.193 | 6.098 | 1 |
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.