Derichebourg historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-22	5.115	5.130	5.060	5.090	4.724	133,047
2023-12-21	5.000	5.160	4.920	5.135	4.765	470,132
2023-12-20	4.918	5.065	4.910	5.065	4.700	414,827
2023-12-19	4.806	4.924	4.804	4.904	4.551	214,265
2023-12-18	4.800	4.880	4.746	4.804	4.458	238,784
2023-12-15	4.914	4.958	4.794	4.870	4.520	496,477
2023-12-14	4.600	4.832	4.576	4.828	4.481	326,432
2023-12-13	4.646	4.646	4.494	4.500	4.176	302,214
2023-12-12	4.756	4.798	4.600	4.600	4.269	174,418
2023-12-11	4.850	4.892	4.726	4.764	4.421	282,138
2023-12-08	4.838	4.950	4.754	4.830	4.482	335,342
2023-12-07	4.526	4.876	4.328	4.840	4.492	733,418
2023-12-06	4.706	4.722	4.550	4.638	4.304	252,190
2023-12-05	4.660	4.730	4.608	4.714	4.375	140,507
2023-12-04	4.854	4.910	4.698	4.708	4.369	188,652
2023-12-01	4.818	4.846	4.790	4.834	4.486	106,463
2023-11-30	4.914	4.914	4.774	4.774	4.430	461,596
2023-11-29	4.886	4.980	4.832	4.866	4.516	166,619
2023-11-28	4.802	4.902	4.766	4.898	4.545	189,134
2023-11-27	4.848	4.946	4.818	4.820	4.473	254,163
2023-11-24	4.650	4.840	4.650	4.804	4.458	161,509
2023-11-23	4.690	4.780	4.646	4.660	4.325	194,350
2023-11-22	4.550	4.690	4.546	4.660	4.325	261,268
2023-11-21	4.640	4.698	4.500	4.532	4.206	139,151
2023-11-20	4.650	4.666	4.610	4.660	4.325	76,905
2023-11-17	4.560	4.680	4.560	4.614	4.282	143,371
2023-11-16	4.670	4.690	4.554	4.562	4.234	92,675
2023-11-15	4.608	4.740	4.608	4.670	4.334	220,551
2023-11-14	4.320	4.596	4.316	4.552	4.224	228,101
2023-11-13	4.270	4.316	4.172	4.286	3.978	220,707
2023-11-10	4.308	4.344	4.218	4.250	3.944	76,698
2023-11-09	4.226	4.380	4.196	4.352	4.039	104,879
2023-11-08	4.140	4.248	4.116	4.200	3.898	227,566
2023-11-07	4.226	4.278	4.108	4.134	3.836	148,567
2023-11-06	4.410	4.440	4.300	4.308	3.998	196,060
2023-11-03	4.174	4.382	4.168	4.372	4.057	293,299
2023-11-02	4.130	4.178	4.126	4.126	3.829	294,097
2023-11-01	4.076	4.114	4.016	4.082	3.788	172,144
2023-10-31	4.170	4.176	4.042	4.082	3.788	235,759
2023-10-30	4.126	4.176	4.100	4.138	3.840	167,295
2023-10-27	4.026	4.180	4.026	4.132	3.835	181,347
2023-10-26	4.100	4.150	3.936	4.010	3.721	373,859
2023-10-25	4.316	4.322	4.150	4.176	3.875	158,994
2023-10-24	4.244	4.340	4.244	4.296	3.987	90,959
2023-10-23	4.238	4.268	4.172	4.250	3.944	114,549
2023-10-20	4.260	4.278	4.216	4.254	3.948	115,656
2023-10-19	4.370	4.370	4.290	4.338	4.026	148,918
2023-10-18	4.548	4.548	4.406	4.420	4.102	160,449
2023-10-17	4.520	4.548	4.476	4.548	4.221	104,939
2023-10-16	4.390	4.504	4.382	4.502	4.178	92,117
2023-10-13	4.480	4.480	4.374	4.390	4.074	161,720
2023-10-12	4.548	4.578	4.482	4.502	4.178	156,462
2023-10-11	4.542	4.588	4.460	4.476	4.154	163,818
2023-10-10	4.510	4.670	4.510	4.588	4.258	156,492
2023-10-09	4.430	4.456	4.374	4.456	4.135	178,861
2023-10-06	4.542	4.550	4.432	4.478	4.156	118,703
2023-10-05	4.534	4.584	4.504	4.542	4.215	161,170
2023-10-04	4.512	4.566	4.440	4.512	4.187	190,977
2023-10-03	4.650	4.650	4.528	4.528	4.202	170,482
2023-10-02	4.790	4.832	4.670	4.672	4.336	158,897

← NewerPage 13 of 22 · 1,286 trading daysOlder →

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.