Derichebourg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 5.045 | 5.055 | 4.950 | 4.954 | 4.763 | 108,306 |
| 2024-09-05 | 4.988 | 5.150 | 4.976 | 5.075 | 4.879 | 130,467 |
| 2024-09-04 | 4.942 | 4.996 | 4.884 | 4.996 | 4.803 | 97,285 |
| 2024-09-03 | 5.090 | 5.090 | 4.942 | 4.978 | 4.786 | 75,042 |
| 2024-09-02 | 5.020 | 5.210 | 4.898 | 5.090 | 4.894 | 268,240 |
| 2024-08-30 | 5.005 | 5.060 | 5.005 | 5.025 | 4.831 | 50,834 |
| 2024-08-29 | 5.000 | 5.050 | 4.972 | 5.005 | 4.812 | 71,855 |
| 2024-08-28 | 5.030 | 5.040 | 4.978 | 5.015 | 4.822 | 73,292 |
| 2024-08-27 | 5.020 | 5.090 | 5.000 | 5.030 | 4.836 | 82,874 |
| 2024-08-26 | 5.060 | 5.070 | 5.010 | 5.030 | 4.836 | 66,862 |
| 2024-08-23 | 4.954 | 5.065 | 4.954 | 5.060 | 4.865 | 165,776 |
| 2024-08-22 | 4.896 | 4.976 | 4.896 | 4.954 | 4.763 | 125,517 |
| 2024-08-21 | 4.750 | 4.894 | 4.750 | 4.892 | 4.703 | 124,500 |
| 2024-08-20 | 4.836 | 4.890 | 4.730 | 4.744 | 4.561 | 102,244 |
| 2024-08-19 | 4.762 | 4.838 | 4.744 | 4.820 | 4.634 | 239,800 |
| 2024-08-16 | 4.710 | 4.756 | 4.674 | 4.756 | 4.573 | 134,329 |
| 2024-08-15 | 4.630 | 4.740 | 4.616 | 4.716 | 4.534 | 77,697 |
| 2024-08-14 | 4.618 | 4.682 | 4.582 | 4.636 | 4.457 | 132,379 |
| 2024-08-13 | 4.556 | 4.614 | 4.522 | 4.612 | 4.434 | 89,937 |
| 2024-08-12 | 4.520 | 4.580 | 4.498 | 4.556 | 4.380 | 103,378 |
| 2024-08-09 | 4.480 | 4.568 | 4.474 | 4.520 | 4.346 | 90,745 |
| 2024-08-08 | 4.586 | 4.586 | 4.444 | 4.480 | 4.307 | 156,574 |
| 2024-08-07 | 4.572 | 4.650 | 4.572 | 4.594 | 4.417 | 105,983 |
| 2024-08-06 | 4.542 | 4.662 | 4.482 | 4.566 | 4.390 | 130,022 |
| 2024-08-05 | 4.372 | 4.540 | 4.260 | 4.508 | 4.334 | 232,895 |
| 2024-08-02 | 4.710 | 4.710 | 4.532 | 4.584 | 4.407 | 153,786 |
| 2024-08-01 | 4.752 | 4.830 | 4.714 | 4.728 | 4.546 | 134,145 |
| 2024-07-31 | 4.830 | 4.880 | 4.744 | 4.766 | 4.582 | 124,573 |
| 2024-07-30 | 4.754 | 4.814 | 4.750 | 4.806 | 4.621 | 65,393 |
| 2024-07-29 | 4.794 | 4.880 | 4.730 | 4.762 | 4.578 | 117,850 |
| 2024-07-26 | 4.660 | 4.834 | 4.660 | 4.776 | 4.592 | 103,321 |
| 2024-07-25 | 4.652 | 4.668 | 4.532 | 4.656 | 4.476 | 96,722 |
| 2024-07-24 | 4.676 | 4.800 | 4.634 | 4.654 | 4.474 | 183,917 |
| 2024-07-23 | 4.822 | 4.854 | 4.702 | 4.702 | 4.521 | 128,539 |
| 2024-07-22 | 4.836 | 4.898 | 4.794 | 4.820 | 4.634 | 147,200 |
| 2024-07-19 | 4.882 | 4.920 | 4.754 | 4.808 | 4.623 | 197,665 |
| 2024-07-18 | 4.602 | 4.920 | 4.602 | 4.888 | 4.699 | 327,468 |
| 2024-07-17 | 4.524 | 4.614 | 4.494 | 4.560 | 4.384 | 105,056 |
| 2024-07-16 | 4.578 | 4.592 | 4.492 | 4.514 | 4.340 | 136,045 |
| 2024-07-15 | 4.650 | 4.652 | 4.590 | 4.614 | 4.436 | 133,506 |
| 2024-07-12 | 4.634 | 4.714 | 4.620 | 4.660 | 4.480 | 130,472 |
| 2024-07-11 | 4.524 | 4.584 | 4.482 | 4.570 | 4.394 | 101,629 |
| 2024-07-10 | 4.510 | 4.570 | 4.490 | 4.514 | 4.340 | 163,886 |
| 2024-07-09 | 4.618 | 4.644 | 4.480 | 4.502 | 4.328 | 174,270 |
| 2024-07-08 | 4.564 | 4.680 | 4.540 | 4.626 | 4.448 | 178,238 |
| 2024-07-05 | 4.590 | 4.638 | 4.558 | 4.590 | 4.413 | 144,998 |
| 2024-07-04 | 4.582 | 4.626 | 4.524 | 4.570 | 4.394 | 120,268 |
| 2024-07-03 | 4.474 | 4.570 | 4.456 | 4.540 | 4.365 | 197,527 |
| 2024-07-02 | 4.390 | 4.468 | 4.360 | 4.442 | 4.271 | 156,002 |
| 2024-07-01 | 4.476 | 4.510 | 4.358 | 4.390 | 4.221 | 170,698 |
| 2024-06-28 | 4.350 | 4.368 | 4.218 | 4.250 | 4.086 | 189,958 |
| 2024-06-27 | 4.376 | 4.380 | 4.320 | 4.346 | 4.178 | 111,844 |
| 2024-06-26 | 4.434 | 4.440 | 4.298 | 4.328 | 4.161 | 209,551 |
| 2024-06-25 | 4.498 | 4.500 | 4.424 | 4.446 | 4.275 | 172,131 |
| 2024-06-24 | 4.504 | 4.582 | 4.452 | 4.512 | 4.338 | 193,864 |
| 2024-06-21 | 4.670 | 4.706 | 4.512 | 4.514 | 4.340 | 269,156 |
| 2024-06-20 | 4.554 | 4.680 | 4.530 | 4.660 | 4.480 | 189,094 |
| 2024-06-19 | 4.478 | 4.592 | 4.478 | 4.540 | 4.365 | 162,967 |
| 2024-06-18 | 4.480 | 4.514 | 4.394 | 4.452 | 4.280 | 117,051 |
| 2024-06-17 | 4.300 | 4.492 | 4.278 | 4.434 | 4.263 | 265,944 |
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.