Derichebourg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-20 | 4.260 | 4.260 | 4.166 | 4.192 | 4.030 | 184,912 |
| 2024-03-19 | 4.266 | 4.268 | 4.196 | 4.262 | 4.098 | 175,148 |
| 2024-03-18 | 4.234 | 4.350 | 4.230 | 4.270 | 4.105 | 196,263 |
| 2024-03-15 | 4.190 | 4.264 | 4.190 | 4.224 | 4.061 | 207,863 |
| 2024-03-14 | 4.216 | 4.254 | 4.188 | 4.196 | 4.034 | 143,985 |
| 2024-03-13 | 4.186 | 4.216 | 4.118 | 4.212 | 4.050 | 221,682 |
| 2024-03-12 | 4.180 | 4.204 | 4.140 | 4.182 | 4.021 | 186,507 |
| 2024-03-11 | 4.194 | 4.244 | 4.164 | 4.182 | 4.021 | 190,027 |
| 2024-03-08 | 4.176 | 4.252 | 4.140 | 4.224 | 4.061 | 194,008 |
| 2024-03-07 | 4.094 | 4.184 | 4.028 | 4.168 | 4.007 | 305,169 |
| 2024-03-06 | 4.100 | 4.116 | 4.076 | 4.110 | 3.951 | 142,541 |
| 2024-03-05 | 4.080 | 4.130 | 4.056 | 4.098 | 3.940 | 158,995 |
| 2024-03-04 | 4.170 | 4.180 | 4.082 | 4.114 | 3.955 | 228,480 |
| 2024-03-01 | 4.204 | 4.214 | 4.130 | 4.174 | 4.013 | 140,289 |
| 2024-02-29 | 4.172 | 4.250 | 4.158 | 4.200 | 4.038 | 240,072 |
| 2024-02-28 | 4.372 | 4.390 | 4.144 | 4.164 | 4.003 | 264,058 |
| 2024-02-27 | 4.330 | 4.406 | 4.330 | 4.376 | 4.207 | 155,343 |
| 2024-02-26 | 4.352 | 4.378 | 4.278 | 4.328 | 4.161 | 164,483 |
| 2024-02-23 | 4.360 | 4.398 | 4.300 | 4.346 | 4.178 | 240,816 |
| 2024-02-22 | 4.336 | 4.400 | 4.328 | 4.356 | 4.188 | 217,320 |
| 2024-02-21 | 4.192 | 4.310 | 4.182 | 4.294 | 4.128 | 206,548 |
| 2024-02-20 | 4.430 | 4.430 | 4.100 | 4.100 | 3.942 | 572,235 |
| 2024-02-19 | 4.482 | 4.498 | 4.428 | 4.430 | 4.259 | 128,999 |
| 2024-02-16 | 4.534 | 4.588 | 4.510 | 4.516 | 4.342 | 201,097 |
| 2024-02-15 | 4.410 | 4.518 | 4.410 | 4.484 | 4.311 | 206,488 |
| 2024-02-14 | 4.442 | 4.516 | 4.360 | 4.372 | 4.203 | 292,495 |
| 2024-02-13 | 4.562 | 4.722 | 4.548 | 4.606 | 4.275 | 318,663 |
| 2024-02-12 | 4.534 | 4.634 | 4.526 | 4.556 | 4.228 | 150,383 |
| 2024-02-09 | 4.578 | 4.596 | 4.422 | 4.508 | 4.184 | 301,113 |
| 2024-02-08 | 4.590 | 4.676 | 4.582 | 4.582 | 4.252 | 152,891 |
| 2024-02-07 | 4.660 | 4.680 | 4.580 | 4.590 | 4.260 | 202,750 |
| 2024-02-06 | 4.660 | 4.694 | 4.604 | 4.664 | 4.328 | 201,667 |
| 2024-02-05 | 4.730 | 4.782 | 4.624 | 4.636 | 4.302 | 234,552 |
| 2024-02-02 | 4.786 | 4.822 | 4.694 | 4.730 | 4.390 | 268,129 |
| 2024-02-01 | 4.790 | 4.890 | 4.766 | 4.772 | 4.429 | 241,547 |
| 2024-01-31 | 4.760 | 4.864 | 4.736 | 4.810 | 4.464 | 227,451 |
| 2024-01-30 | 4.842 | 4.864 | 4.724 | 4.772 | 4.429 | 153,753 |
| 2024-01-29 | 4.874 | 4.888 | 4.782 | 4.836 | 4.488 | 140,833 |
| 2024-01-26 | 4.880 | 4.900 | 4.822 | 4.882 | 4.531 | 151,645 |
| 2024-01-25 | 4.840 | 5.070 | 4.752 | 4.860 | 4.510 | 306,153 |
| 2024-01-24 | 4.788 | 4.874 | 4.772 | 4.862 | 4.512 | 185,428 |
| 2024-01-23 | 4.744 | 4.840 | 4.672 | 4.762 | 4.419 | 177,602 |
| 2024-01-22 | 4.700 | 4.786 | 4.696 | 4.728 | 4.388 | 115,193 |
| 2024-01-19 | 4.792 | 4.816 | 4.662 | 4.672 | 4.336 | 197,714 |
| 2024-01-18 | 4.768 | 4.810 | 4.720 | 4.746 | 4.404 | 163,998 |
| 2024-01-17 | 4.900 | 4.902 | 4.682 | 4.730 | 4.390 | 347,494 |
| 2024-01-16 | 4.976 | 5.005 | 4.918 | 4.936 | 4.581 | 155,685 |
| 2024-01-15 | 5.080 | 5.080 | 5.005 | 5.010 | 4.649 | 90,264 |
| 2024-01-12 | 4.984 | 5.120 | 4.984 | 5.045 | 4.682 | 210,856 |
| 2024-01-11 | 4.920 | 5.030 | 4.920 | 4.952 | 4.596 | 95,204 |
| 2024-01-10 | 5.010 | 5.080 | 4.900 | 4.904 | 4.551 | 179,670 |
| 2024-01-09 | 5.090 | 5.100 | 5.010 | 5.025 | 4.663 | 125,948 |
| 2024-01-08 | 5.000 | 5.090 | 4.958 | 5.070 | 4.705 | 184,235 |
| 2024-01-05 | 5.020 | 5.080 | 4.914 | 5.035 | 4.673 | 214,138 |
| 2024-01-04 | 4.948 | 5.080 | 4.948 | 5.050 | 4.687 | 131,754 |
| 2024-01-03 | 5.105 | 5.110 | 4.884 | 4.966 | 4.609 | 293,261 |
| 2024-01-02 | 5.140 | 5.160 | 5.020 | 5.125 | 4.756 | 157,299 |
| 2023-12-29 | 5.100 | 5.145 | 5.065 | 5.080 | 4.714 | 108,602 |
| 2023-12-28 | 5.070 | 5.125 | 5.050 | 5.105 | 4.738 | 176,208 |
| 2023-12-27 | 5.100 | 5.140 | 4.950 | 5.030 | 4.668 | 383,634 |
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.