Derichebourg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-17 | 4.300 | 4.492 | 4.278 | 4.434 | 4.263 | 265,944 |
| 2024-06-14 | 4.570 | 4.582 | 4.290 | 4.322 | 4.155 | 609,861 |
| 2024-06-13 | 4.808 | 4.808 | 4.606 | 4.630 | 4.451 | 310,957 |
| 2024-06-12 | 4.782 | 4.854 | 4.742 | 4.808 | 4.623 | 281,244 |
| 2024-06-11 | 4.990 | 5.010 | 4.780 | 4.782 | 4.598 | 300,618 |
| 2024-06-10 | 4.970 | 4.988 | 4.906 | 4.986 | 4.794 | 189,867 |
| 2024-06-07 | 5.040 | 5.075 | 4.992 | 5.035 | 4.841 | 144,745 |
| 2024-06-06 | 5.000 | 5.080 | 4.978 | 5.040 | 4.846 | 192,621 |
| 2024-06-05 | 5.040 | 5.065 | 4.950 | 4.960 | 4.769 | 172,042 |
| 2024-06-04 | 5.090 | 5.140 | 5.040 | 5.040 | 4.846 | 174,906 |
| 2024-06-03 | 5.255 | 5.290 | 5.125 | 5.130 | 4.932 | 247,094 |
| 2024-05-31 | 5.200 | 5.295 | 5.105 | 5.210 | 5.009 | 517,504 |
| 2024-05-30 | 4.640 | 5.260 | 4.472 | 5.200 | 4.999 | 1,113,608 |
| 2024-05-29 | 4.896 | 5.015 | 4.876 | 4.896 | 4.707 | 341,356 |
| 2024-05-28 | 4.824 | 4.910 | 4.820 | 4.886 | 4.698 | 250,160 |
| 2024-05-27 | 4.716 | 4.840 | 4.712 | 4.794 | 4.609 | 177,955 |
| 2024-05-24 | 4.720 | 4.752 | 4.670 | 4.712 | 4.530 | 224,042 |
| 2024-05-23 | 4.740 | 4.792 | 4.550 | 4.756 | 4.573 | 263,012 |
| 2024-05-22 | 4.830 | 4.830 | 4.728 | 4.746 | 4.563 | 176,726 |
| 2024-05-21 | 4.864 | 4.870 | 4.778 | 4.842 | 4.655 | 219,612 |
| 2024-05-20 | 4.898 | 4.968 | 4.856 | 4.868 | 4.680 | 190,257 |
| 2024-05-17 | 4.930 | 4.972 | 4.752 | 4.892 | 4.703 | 544,170 |
| 2024-05-16 | 4.612 | 5.025 | 4.586 | 4.948 | 4.757 | 1,309,698 |
| 2024-05-15 | 4.600 | 4.642 | 4.510 | 4.530 | 4.355 | 299,884 |
| 2024-05-14 | 4.508 | 4.584 | 4.500 | 4.570 | 4.394 | 267,947 |
| 2024-05-13 | 4.480 | 4.574 | 4.480 | 4.508 | 4.334 | 203,244 |
| 2024-05-10 | 4.350 | 4.500 | 4.350 | 4.466 | 4.294 | 257,058 |
| 2024-05-09 | 4.270 | 4.318 | 4.260 | 4.300 | 4.134 | 102,431 |
| 2024-05-08 | 4.344 | 4.360 | 4.276 | 4.276 | 4.111 | 237,527 |
| 2024-05-07 | 4.330 | 4.380 | 4.326 | 4.332 | 4.165 | 165,622 |
| 2024-05-06 | 4.322 | 4.354 | 4.284 | 4.286 | 4.121 | 200,005 |
| 2024-05-03 | 4.250 | 4.308 | 4.216 | 4.272 | 4.107 | 236,186 |
| 2024-05-02 | 4.006 | 4.262 | 4.006 | 4.226 | 4.063 | 496,801 |
| 2024-04-30 | 4.062 | 4.090 | 3.990 | 3.990 | 3.836 | 233,014 |
| 2024-04-29 | 3.922 | 4.048 | 3.922 | 4.048 | 3.892 | 266,090 |
| 2024-04-26 | 3.886 | 3.978 | 3.886 | 3.910 | 3.759 | 205,799 |
| 2024-04-25 | 3.974 | 3.980 | 3.858 | 3.858 | 3.709 | 371,230 |
| 2024-04-24 | 4.072 | 4.072 | 3.962 | 3.968 | 3.815 | 433,056 |
| 2024-04-23 | 4.010 | 4.108 | 3.984 | 4.066 | 3.909 | 417,421 |
| 2024-04-22 | 4.016 | 4.130 | 4.002 | 4.002 | 3.848 | 275,110 |
| 2024-04-19 | 4.074 | 4.096 | 3.990 | 3.990 | 3.836 | 402,414 |
| 2024-04-18 | 4.120 | 4.240 | 4.042 | 4.112 | 3.953 | 456,230 |
| 2024-04-17 | 4.100 | 4.240 | 3.972 | 4.150 | 3.990 | 1,139,235 |
| 2024-04-16 | 4.460 | 4.494 | 4.378 | 4.378 | 4.209 | 319,744 |
| 2024-04-15 | 4.600 | 4.650 | 4.536 | 4.550 | 4.374 | 218,589 |
| 2024-04-12 | 4.660 | 4.790 | 4.562 | 4.578 | 4.401 | 282,177 |
| 2024-04-11 | 4.750 | 4.814 | 4.642 | 4.660 | 4.480 | 317,414 |
| 2024-04-10 | 4.648 | 4.818 | 4.644 | 4.742 | 4.559 | 495,049 |
| 2024-04-09 | 4.508 | 4.666 | 4.480 | 4.612 | 4.434 | 253,656 |
| 2024-04-08 | 4.360 | 4.528 | 4.332 | 4.528 | 4.353 | 279,539 |
| 2024-04-05 | 4.464 | 4.470 | 4.348 | 4.358 | 4.190 | 257,797 |
| 2024-04-04 | 4.458 | 4.530 | 4.444 | 4.530 | 4.355 | 239,267 |
| 2024-04-03 | 4.412 | 4.470 | 4.336 | 4.464 | 4.292 | 320,099 |
| 2024-04-02 | 4.392 | 4.526 | 4.390 | 4.418 | 4.248 | 322,522 |
| 2024-03-28 | 4.438 | 4.476 | 4.394 | 4.402 | 4.232 | 155,899 |
| 2024-03-27 | 4.450 | 4.456 | 4.364 | 4.432 | 4.261 | 171,221 |
| 2024-03-26 | 4.390 | 4.460 | 4.342 | 4.446 | 4.275 | 245,805 |
| 2024-03-25 | 4.340 | 4.404 | 4.340 | 4.392 | 4.223 | 271,363 |
| 2024-03-22 | 4.270 | 4.352 | 4.270 | 4.332 | 4.165 | 137,448 |
| 2024-03-21 | 4.202 | 4.316 | 4.200 | 4.270 | 4.105 | 314,737 |
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.