Derichebourg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 6.165 | 6.165 | 6.148 | 6.148 | 6.054 | 18 |
| 2025-08-15 | 6.188 | 6.205 | 6.188 | 6.188 | 6.093 | 11 |
| 2025-08-14 | 6.075 | 6.153 | 6.075 | 6.153 | 6.059 | 80 |
| 2025-08-13 | 6.020 | 6.040 | 6.010 | 6.030 | 5.938 | 17 |
| 2025-08-12 | 5.985 | 6.045 | 5.985 | 5.993 | 5.901 | 50 |
| 2025-08-11 | 5.985 | 6.020 | 5.985 | 6.010 | 5.919 | 26 |
| 2025-08-08 | 5.963 | 5.968 | 5.940 | 5.968 | 5.877 | 0 |
| 2025-08-07 | 5.815 | 5.973 | 5.785 | 5.973 | 5.882 | 80 |
| 2025-08-06 | 5.783 | 5.800 | 5.783 | 5.783 | 5.695 | 3 |
| 2025-08-05 | 5.715 | 5.800 | 5.715 | 5.800 | 5.712 | 1 |
| 2025-08-04 | 5.660 | 5.690 | 5.635 | 5.690 | 5.604 | 22 |
| 2025-08-01 | 5.750 | 5.750 | 5.690 | 5.690 | 5.604 | 3 |
| 2025-07-31 | 5.783 | 5.815 | 5.763 | 5.763 | 5.675 | 8 |
| 2025-07-30 | 5.830 | 5.845 | 5.830 | 5.845 | 5.756 | 746 |
| 2025-07-29 | 5.875 | 5.875 | 5.815 | 5.815 | 5.727 | 3 |
| 2025-07-28 | 5.973 | 6.035 | 5.865 | 5.865 | 5.776 | 33 |
| 2025-07-25 | 5.850 | 5.930 | 5.820 | 5.885 | 5.796 | 183 |
| 2025-07-24 | 5.908 | 5.945 | 5.800 | 5.800 | 5.712 | 18 |
| 2025-07-23 | 5.860 | 5.890 | 5.860 | 5.890 | 5.800 | 2 |
| 2025-07-22 | 5.703 | 5.720 | 5.703 | 5.703 | 5.616 | 22 |
| 2025-07-21 | 5.788 | 5.810 | 5.718 | 5.718 | 5.631 | 11 |
| 2025-07-18 | 5.800 | 5.800 | 5.800 | 5.800 | 5.712 | 0 |
| 2025-07-17 | 5.760 | 5.800 | 5.760 | 5.800 | 5.712 | 67 |
| 2025-07-16 | 5.840 | 5.840 | 5.810 | 5.810 | 5.722 | 1 |
| 2025-07-15 | 5.870 | 5.910 | 5.870 | 5.890 | 5.800 | 37 |
| 2025-07-14 | 5.920 | 5.920 | 5.860 | 5.918 | 5.828 | 111 |
| 2025-07-11 | 6.030 | 6.030 | 5.950 | 6.000 | 5.909 | 12 |
| 2025-07-10 | 5.945 | 6.035 | 5.945 | 5.983 | 5.892 | 307 |
| 2025-07-09 | 5.880 | 5.930 | 5.855 | 5.928 | 5.837 | 146 |
| 2025-07-08 | 5.845 | 5.885 | 5.845 | 5.885 | 5.796 | 6 |
| 2025-07-07 | 5.650 | 5.820 | 5.650 | 5.810 | 5.722 | 194 |
| 2025-07-04 | 5.715 | 5.715 | 5.645 | 5.645 | 5.559 | 193 |
| 2025-07-03 | 5.765 | 5.768 | 5.765 | 5.768 | 5.680 | 0 |
| 2025-07-02 | 5.680 | 5.745 | 5.680 | 5.703 | 5.616 | 217 |
| 2025-07-01 | 5.748 | 5.800 | 5.715 | 5.758 | 5.670 | 25 |
| 2025-06-30 | 5.835 | 5.850 | 5.778 | 5.800 | 5.712 | 160 |
| 2025-06-27 | 5.800 | 5.845 | 5.800 | 5.835 | 5.746 | 380 |
| 2025-06-26 | 5.530 | 5.763 | 5.530 | 5.763 | 5.675 | 7,210 |
| 2025-06-25 | 5.440 | 5.470 | 5.430 | 5.430 | 5.347 | 0 |
| 2025-06-24 | 5.445 | 5.455 | 5.445 | 5.445 | 5.362 | 4,896 |
| 2025-06-23 | 5.415 | 5.415 | 5.360 | 5.410 | 5.328 | 32 |
| 2025-06-20 | 5.470 | 5.470 | 5.470 | 5.470 | 5.387 | 0 |
| 2025-06-19 | 5.475 | 5.475 | 5.435 | 5.475 | 5.392 | 20,997 |
| 2025-06-18 | 5.548 | 5.555 | 5.495 | 5.548 | 5.463 | 1,382 |
| 2025-06-17 | 5.600 | 5.600 | 5.583 | 5.583 | 5.498 | 7 |
| 2025-06-16 | 5.535 | 5.660 | 5.535 | 5.645 | 5.559 | 5 |
| 2025-06-13 | 5.540 | 5.540 | 5.510 | 5.533 | 5.448 | 1,190 |
| 2025-06-12 | 5.715 | 5.715 | 5.635 | 5.690 | 5.604 | 68 |
| 2025-06-11 | 5.685 | 5.745 | 5.685 | 5.685 | 5.599 | 2,330 |
| 2025-06-10 | 5.610 | 5.723 | 5.600 | 5.723 | 5.636 | 26 |
| 2025-06-09 | 5.705 | 5.705 | 5.610 | 5.630 | 5.544 | 243 |
| 2025-06-06 | 5.825 | 5.825 | 5.733 | 5.733 | 5.645 | 110 |
| 2025-06-05 | 5.865 | 5.895 | 5.865 | 5.870 | 5.781 | 25,531 |
| 2025-06-04 | 5.840 | 5.840 | 5.740 | 5.835 | 5.746 | 3,128 |
| 2025-06-03 | 5.965 | 5.965 | 5.895 | 5.895 | 5.805 | 7 |
| 2025-06-02 | 6.000 | 6.085 | 5.960 | 6.040 | 5.948 | 1,889 |
| 2025-05-30 | 5.973 | 6.070 | 5.955 | 6.070 | 5.978 | 93 |
| 2025-05-29 | 5.958 | 6.050 | 5.935 | 6.020 | 5.928 | 1,076 |
| 2025-05-28 | 6.370 | 6.370 | 5.645 | 5.870 | 5.781 | 12,565 |
| 2025-05-27 | 6.450 | 6.508 | 6.430 | 6.508 | 6.409 | 73 |
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.