Derichebourg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 6.383 | 6.500 | 6.250 | 6.328 | 6.231 | 507 |
| 2025-05-22 | 6.318 | 6.375 | 6.240 | 6.323 | 6.226 | 790 |
| 2025-05-21 | 6.400 | 6.445 | 6.365 | 6.420 | 6.322 | 9 |
| 2025-05-20 | 6.320 | 6.470 | 6.320 | 6.460 | 6.362 | 232 |
| 2025-05-19 | 6.280 | 6.341 | 6.280 | 6.313 | 6.217 | 26,693 |
| 2025-05-16 | 6.305 | 6.305 | 6.270 | 6.303 | 6.207 | 1 |
| 2025-05-15 | 6.255 | 6.318 | 6.218 | 6.318 | 6.221 | 215 |
| 2025-05-14 | 6.305 | 6.305 | 6.285 | 6.295 | 6.199 | 215 |
| 2025-05-13 | 6.240 | 6.315 | 6.240 | 6.265 | 6.170 | 32 |
| 2025-05-12 | 6.230 | 6.305 | 6.215 | 6.215 | 6.121 | 6,742 |
| 2025-05-09 | 6.245 | 6.245 | 6.245 | 6.245 | 6.150 | 0 |
| 2025-05-08 | 6.080 | 6.265 | 6.080 | 6.265 | 6.170 | 81 |
| 2025-05-07 | 6.148 | 6.148 | 6.148 | 6.148 | 6.054 | 0 |
| 2025-05-06 | 6.108 | 6.165 | 5.995 | 6.128 | 6.034 | 59 |
| 2025-05-02 | 6.125 | 6.210 | 6.125 | 6.163 | 6.069 | 33 |
| 2025-05-01 | 6.045 | 6.045 | 6.045 | 6.045 | 5.953 | 0 |
| 2025-04-30 | 6.040 | 6.075 | 6.025 | 6.045 | 5.953 | 509 |
| 2025-04-29 | 5.935 | 6.075 | 5.935 | 6.000 | 5.909 | 56 |
| 2025-04-28 | 5.885 | 5.920 | 5.885 | 5.885 | 5.796 | 189 |
| 2025-04-25 | 5.785 | 5.840 | 5.785 | 5.788 | 5.700 | 4,198 |
| 2025-04-24 | 5.605 | 5.718 | 5.550 | 5.718 | 5.631 | 3,116 |
| 2025-04-23 | 5.470 | 5.640 | 5.440 | 5.630 | 5.544 | 13 |
| 2025-04-22 | 5.470 | 5.485 | 5.380 | 5.415 | 5.333 | 3 |
| 2025-04-17 | 5.550 | 5.550 | 5.400 | 5.430 | 5.347 | 7 |
| 2025-04-16 | 5.445 | 5.538 | 5.410 | 5.538 | 5.453 | 66 |
| 2025-04-15 | 5.445 | 5.490 | 5.425 | 5.470 | 5.387 | 9 |
| 2025-04-14 | 5.358 | 5.425 | 5.325 | 5.425 | 5.343 | 107 |
| 2025-04-11 | 5.230 | 5.230 | 5.185 | 5.230 | 5.151 | 4 |
| 2025-04-10 | 5.450 | 5.490 | 5.210 | 5.275 | 5.195 | 290 |
| 2025-04-09 | 5.040 | 5.040 | 4.944 | 4.944 | 4.868 | 6 |
| 2025-04-08 | 5.030 | 5.128 | 5.025 | 5.128 | 5.050 | 99 |
| 2025-04-07 | 4.557 | 5.016 | 4.548 | 5.016 | 4.940 | 3,894 |
| 2025-04-04 | 5.155 | 5.155 | 4.920 | 4.991 | 4.915 | 4,039 |
| 2025-04-03 | 5.350 | 5.350 | 5.263 | 5.280 | 5.200 | 4,686 |
| 2025-04-02 | 5.470 | 5.470 | 5.400 | 5.400 | 5.318 | 1,104 |
| 2025-04-01 | 5.415 | 5.530 | 5.415 | 5.495 | 5.411 | 1,348 |
| 2025-03-31 | 5.610 | 5.625 | 5.415 | 5.435 | 5.352 | 7,903 |
| 2025-03-28 | 5.788 | 5.795 | 5.695 | 5.748 | 5.660 | 3,488 |
| 2025-03-27 | 5.860 | 5.860 | 5.800 | 5.860 | 5.771 | 1,084 |
| 2025-03-26 | 5.820 | 5.913 | 5.815 | 5.913 | 5.823 | 1,289 |
| 2025-03-25 | 5.780 | 5.925 | 5.780 | 5.845 | 5.756 | 1,076 |
| 2025-03-24 | 5.738 | 5.775 | 5.720 | 5.738 | 5.650 | 3,828 |
| 2025-03-21 | 5.820 | 5.820 | 5.715 | 5.748 | 5.660 | 541 |
| 2025-03-20 | 5.835 | 5.835 | 5.675 | 5.830 | 5.741 | 1,718 |
| 2025-03-19 | 6.020 | 6.020 | 5.848 | 5.870 | 5.781 | 2,272 |
| 2025-03-18 | 5.940 | 6.170 | 5.940 | 6.153 | 6.059 | 7,568 |
| 2025-03-17 | 5.847 | 6.120 | 5.847 | 5.903 | 5.813 | 7,011 |
| 2025-03-14 | 5.703 | 5.865 | 5.700 | 5.788 | 5.700 | 1,666 |
| 2025-03-13 | 5.758 | 5.880 | 5.690 | 5.695 | 5.608 | 1,817 |
| 2025-03-12 | 5.660 | 5.725 | 5.630 | 5.690 | 5.604 | 2,103 |
| 2025-03-11 | 5.748 | 5.795 | 5.635 | 5.675 | 5.589 | 4,423 |
| 2025-03-10 | 5.890 | 5.930 | 5.745 | 5.835 | 5.746 | 2,381 |
| 2025-03-07 | 5.850 | 5.928 | 5.810 | 5.928 | 5.837 | 4,155 |
| 2025-03-06 | 5.740 | 5.930 | 5.740 | 5.788 | 5.700 | 1,646 |
| 2025-03-05 | 5.505 | 5.705 | 5.505 | 5.670 | 5.584 | 2,103 |
| 2025-03-04 | 5.503 | 5.560 | 5.386 | 5.388 | 5.306 | 1,936 |
| 2025-03-03 | 5.480 | 5.665 | 5.480 | 5.563 | 5.478 | 1,945 |
| 2025-02-28 | 5.490 | 5.490 | 5.365 | 5.383 | 5.301 | 16,660 |
| 2025-02-27 | 5.440 | 5.585 | 5.440 | 5.548 | 5.463 | 2,820 |
| 2025-02-26 | 5.385 | 5.480 | 5.385 | 5.480 | 5.397 | 1,540 |
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.