Derichebourg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 5.378 | 5.425 | 5.360 | 5.383 | 5.301 | 3,955 |
| 2025-02-24 | 5.255 | 5.400 | 5.225 | 5.328 | 5.247 | 2,516 |
| 2025-02-21 | 5.265 | 5.305 | 5.255 | 5.290 | 5.210 | 1,407 |
| 2025-02-20 | 5.290 | 5.385 | 5.260 | 5.303 | 5.222 | 3,757 |
| 2025-02-19 | 5.450 | 5.450 | 5.320 | 5.353 | 5.271 | 3,264 |
| 2025-02-18 | 5.435 | 5.485 | 5.435 | 5.485 | 5.402 | 1,744 |
| 2025-02-17 | 5.490 | 5.490 | 5.435 | 5.475 | 5.392 | 1,852 |
| 2025-02-14 | 5.528 | 5.535 | 5.445 | 5.495 | 5.411 | 2,549 |
| 2025-02-13 | 5.200 | 5.530 | 5.200 | 5.475 | 5.392 | 13,581 |
| 2025-02-12 | 5.135 | 5.250 | 5.135 | 5.158 | 5.079 | 70,515 |
| 2025-02-11 | 5.185 | 5.185 | 5.140 | 5.173 | 5.094 | 1,175 |
| 2025-02-10 | 5.363 | 5.370 | 5.200 | 5.245 | 5.165 | 3,807 |
| 2025-02-07 | 5.355 | 5.456 | 5.355 | 5.430 | 5.219 | 1,826 |
| 2025-02-06 | 5.295 | 5.380 | 5.290 | 5.363 | 5.155 | 1,157 |
| 2025-02-05 | 5.323 | 5.325 | 5.240 | 5.280 | 5.075 | 4,370 |
| 2025-02-04 | 5.320 | 5.320 | 5.285 | 5.285 | 5.080 | 600 |
| 2025-02-03 | 5.280 | 5.280 | 5.135 | 5.280 | 5.075 | 1,619 |
| 2025-01-31 | 5.308 | 5.410 | 5.275 | 5.338 | 5.131 | 9,648 |
| 2025-01-30 | 5.215 | 5.335 | 5.215 | 5.313 | 5.106 | 3,366 |
| 2025-01-29 | 5.358 | 5.380 | 5.200 | 5.255 | 5.051 | 434,156 |
| 2025-01-28 | 5.415 | 5.420 | 5.370 | 5.393 | 5.183 | 4,598 |
| 2025-01-27 | 5.320 | 5.425 | 5.320 | 5.358 | 5.150 | 2,239 |
| 2025-01-24 | 5.335 | 5.395 | 5.335 | 5.378 | 5.169 | 1,185 |
| 2025-01-23 | 5.303 | 5.405 | 5.255 | 5.333 | 5.126 | 11,031 |
| 2025-01-22 | 5.310 | 5.358 | 5.310 | 5.358 | 5.150 | 1,222 |
| 2025-01-21 | 5.285 | 5.305 | 5.215 | 5.290 | 5.085 | 14,533 |
| 2025-01-20 | 5.220 | 5.295 | 5.215 | 5.255 | 5.051 | 2,060 |
| 2025-01-17 | 5.158 | 5.235 | 5.150 | 5.235 | 5.032 | 813 |
| 2025-01-16 | 5.168 | 5.200 | 5.135 | 5.168 | 4.967 | 5,587 |
| 2025-01-15 | 5.160 | 5.185 | 5.160 | 5.183 | 4.982 | 4,107 |
| 2025-01-14 | 5.200 | 5.270 | 5.155 | 5.183 | 4.982 | 4,862 |
| 2025-01-13 | 5.138 | 5.230 | 5.100 | 5.153 | 4.953 | 4,579 |
| 2025-01-10 | 5.224 | 5.224 | 5.170 | 5.188 | 4.986 | 891 |
| 2025-01-09 | 5.250 | 5.265 | 5.205 | 5.260 | 5.056 | 586 |
| 2025-01-08 | 5.400 | 5.410 | 5.150 | 5.250 | 5.046 | 9,008 |
| 2025-01-07 | 5.430 | 5.430 | 5.360 | 5.368 | 5.159 | 3,150 |
| 2025-01-06 | 5.260 | 5.450 | 5.260 | 5.378 | 5.169 | 8,156 |
| 2025-01-03 | 5.300 | 5.300 | 5.205 | 5.225 | 5.022 | 11,858 |
| 2025-01-02 | 5.368 | 5.480 | 5.310 | 5.313 | 5.106 | 1,580 |
| 2024-12-31 | 5.310 | 5.383 | 5.310 | 5.383 | 5.174 | 2,506 |
| 2024-12-30 | 5.303 | 5.355 | 5.155 | 5.348 | 5.140 | 32,061 |
| 2024-12-27 | 5.230 | 5.348 | 5.230 | 5.348 | 5.140 | 2,723 |
| 2024-12-24 | 5.192 | 5.207 | 5.192 | 5.193 | 4.991 | 2,021 |
| 2024-12-23 | 5.208 | 5.208 | 5.142 | 5.143 | 4.943 | 2,984 |
| 2024-12-20 | 5.245 | 5.245 | 5.115 | 5.210 | 5.008 | 8,266 |
| 2024-12-19 | 5.290 | 5.430 | 5.265 | 5.430 | 5.219 | 8,107 |
| 2024-12-18 | 5.190 | 5.330 | 5.190 | 5.328 | 5.121 | 13,896 |
| 2024-12-17 | 5.080 | 5.230 | 5.080 | 5.118 | 4.919 | 3,953 |
| 2024-12-16 | 5.040 | 5.040 | 5.005 | 5.025 | 4.830 | 2,008 |
| 2024-12-13 | 5.205 | 5.205 | 5.145 | 5.173 | 4.972 | 2,950 |
| 2024-12-12 | 5.060 | 5.260 | 5.060 | 5.193 | 4.991 | 16,577 |
| 2024-12-11 | 5.030 | 5.210 | 5.005 | 5.017 | 4.822 | 7,617 |
| 2024-12-10 | 4.915 | 5.017 | 4.910 | 5.017 | 4.822 | 7,414 |
| 2024-12-09 | 4.900 | 5.030 | 4.900 | 4.919 | 4.728 | 28,515 |
| 2024-12-06 | 4.608 | 4.910 | 4.608 | 4.869 | 4.680 | 38,318 |
| 2024-12-05 | 4.386 | 4.440 | 4.386 | 4.432 | 4.260 | 4,127 |
| 2024-12-04 | 4.194 | 4.406 | 4.086 | 4.406 | 4.235 | 7,392 |
| 2024-12-03 | 4.441 | 4.544 | 4.235 | 4.235 | 4.071 | 13,594 |
| 2024-12-02 | 4.560 | 4.608 | 4.442 | 4.477 | 4.303 | 1,901 |
| 2024-11-29 | 4.568 | 4.624 | 4.562 | 4.586 | 4.408 | 2,850 |
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.