Derichebourg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 4.526 | 4.626 | 4.526 | 4.582 | 4.404 | 14,281 |
| 2024-11-27 | 4.502 | 4.538 | 4.458 | 4.506 | 4.331 | 5,929 |
| 2024-11-26 | 4.650 | 4.738 | 4.480 | 4.527 | 4.351 | 8,145 |
| 2024-11-25 | 4.613 | 4.640 | 4.572 | 4.640 | 4.460 | 8,886 |
| 2024-11-22 | 4.664 | 4.682 | 4.556 | 4.615 | 4.436 | 14,689 |
| 2024-11-21 | 4.843 | 4.874 | 4.664 | 4.730 | 4.547 | 4,512 |
| 2024-11-20 | 5.005 | 5.005 | 4.718 | 4.865 | 4.676 | 13,230 |
| 2024-11-19 | 5.060 | 5.060 | 4.944 | 4.987 | 4.794 | 6,928 |
| 2024-11-18 | 5.030 | 5.061 | 5.030 | 5.061 | 4.864 | 1,950 |
| 2024-11-15 | 5.001 | 5.075 | 4.992 | 5.054 | 4.858 | 4,090 |
| 2024-11-14 | 4.772 | 5.000 | 4.772 | 4.992 | 4.798 | 24,133 |
| 2024-11-13 | 4.635 | 4.738 | 4.614 | 4.730 | 4.547 | 6,177 |
| 2024-11-12 | 4.860 | 4.860 | 4.650 | 4.658 | 4.477 | 4,932 |
| 2024-11-11 | 4.913 | 4.962 | 4.904 | 4.929 | 4.738 | 1,396 |
| 2024-11-08 | 5.020 | 5.020 | 4.922 | 4.993 | 4.799 | 8,180 |
| 2024-11-07 | 5.085 | 5.150 | 5.085 | 5.148 | 4.948 | 3,276 |
| 2024-11-06 | 5.109 | 5.170 | 5.050 | 5.083 | 4.886 | 3,176 |
| 2024-11-05 | 5.133 | 5.150 | 5.095 | 5.133 | 4.933 | 4,495 |
| 2024-11-04 | 5.133 | 5.230 | 5.120 | 5.200 | 4.998 | 1,346 |
| 2024-11-01 | 5.220 | 5.230 | 5.190 | 5.230 | 5.027 | 1,433 |
| 2024-10-31 | 5.161 | 5.161 | 5.115 | 5.143 | 4.943 | 7,223 |
| 2024-10-30 | 5.193 | 5.245 | 5.130 | 5.153 | 4.953 | 13,231 |
| 2024-10-29 | 5.220 | 5.260 | 5.165 | 5.215 | 5.013 | 8,718 |
| 2024-10-28 | 5.200 | 5.290 | 5.200 | 5.255 | 5.051 | 4,877 |
| 2024-10-25 | 5.200 | 5.230 | 5.120 | 5.215 | 5.013 | 7,602 |
| 2024-10-24 | 5.225 | 5.310 | 5.225 | 5.260 | 5.056 | 3,546 |
| 2024-10-23 | 5.313 | 5.360 | 5.260 | 5.275 | 5.070 | 5,526 |
| 2024-10-22 | 5.240 | 5.355 | 5.240 | 5.285 | 5.080 | 11,060 |
| 2024-10-21 | 5.290 | 5.370 | 5.160 | 5.200 | 4.998 | 8,055 |
| 2024-10-18 | 5.155 | 5.308 | 5.155 | 5.308 | 5.102 | 7,155 |
| 2024-10-17 | 5.114 | 5.195 | 5.090 | 5.188 | 4.986 | 3,823 |
| 2024-10-16 | 5.123 | 5.140 | 5.105 | 5.109 | 4.910 | 1,078 |
| 2024-10-15 | 5.099 | 5.135 | 5.090 | 5.133 | 4.933 | 5,732 |
| 2024-10-14 | 5.099 | 5.150 | 5.075 | 5.143 | 4.943 | 4,136 |
| 2024-10-11 | 5.040 | 5.100 | 5.040 | 5.093 | 4.896 | 4,601 |
| 2024-10-10 | 5.007 | 5.015 | 4.970 | 5.005 | 4.811 | 1,431 |
| 2024-10-09 | 4.973 | 5.046 | 4.954 | 5.046 | 4.850 | 1,935 |
| 2024-10-08 | 5.119 | 5.135 | 5.010 | 5.041 | 4.845 | 1,519 |
| 2024-10-07 | 5.080 | 5.180 | 5.055 | 5.074 | 4.877 | 3,996 |
| 2024-10-04 | 5.020 | 5.105 | 5.020 | 5.074 | 4.877 | 1,575 |
| 2024-10-03 | 5.001 | 5.010 | 4.936 | 4.981 | 4.787 | 3,162 |
| 2024-10-02 | 5.188 | 5.200 | 4.998 | 5.050 | 4.854 | 6,099 |
| 2024-10-01 | 5.250 | 5.320 | 5.170 | 5.183 | 4.982 | 3,927 |
| 2024-09-30 | 5.415 | 5.415 | 5.230 | 5.290 | 5.085 | 4,007 |
| 2024-09-27 | 5.353 | 5.415 | 5.353 | 5.353 | 5.145 | 15,968 |
| 2024-09-26 | 5.350 | 5.460 | 5.350 | 5.440 | 5.229 | 5,309 |
| 2024-09-25 | 5.303 | 5.345 | 5.300 | 5.308 | 5.102 | 1,788 |
| 2024-09-24 | 5.230 | 5.300 | 5.230 | 5.285 | 5.080 | 6,850 |
| 2024-09-23 | 5.250 | 5.250 | 5.160 | 5.225 | 5.022 | 5,264 |
| 2024-09-20 | 5.390 | 5.390 | 5.230 | 5.235 | 5.032 | 5,074 |
| 2024-09-19 | 5.368 | 5.480 | 5.355 | 5.435 | 5.224 | 11,363 |
| 2024-09-18 | 5.280 | 5.365 | 5.245 | 5.313 | 5.106 | 4,502 |
| 2024-09-17 | 5.210 | 5.280 | 5.198 | 5.270 | 5.066 | 3,072 |
| 2024-09-16 | 5.230 | 5.245 | 5.155 | 5.215 | 5.013 | 4,351 |
| 2024-09-13 | 5.061 | 5.180 | 5.061 | 5.123 | 4.924 | 4,620 |
| 2024-09-12 | 4.982 | 5.050 | 4.982 | 4.982 | 4.788 | 5,356 |
| 2024-09-11 | 5.040 | 5.065 | 4.982 | 4.982 | 4.788 | 5,445 |
| 2024-09-10 | 5.000 | 5.041 | 5.000 | 5.041 | 4.845 | 4,617 |
| 2024-09-09 | 4.947 | 5.015 | 4.947 | 4.997 | 4.803 | 437 |
| 2024-09-06 | 5.035 | 5.035 | 4.940 | 4.987 | 4.794 | 2,088 |
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.