Derichebourg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-07 | 4.978 | 5.045 | 4.952 | 5.025 | 4.663 | 65,646 |
| 2023-07-06 | 5.085 | 5.095 | 4.902 | 4.926 | 4.571 | 217,907 |
| 2023-07-05 | 5.190 | 5.190 | 5.100 | 5.110 | 4.742 | 121,786 |
| 2023-07-04 | 5.150 | 5.220 | 5.135 | 5.185 | 4.812 | 178,362 |
| 2023-07-03 | 5.100 | 5.130 | 5.060 | 5.110 | 4.742 | 91,907 |
| 2023-06-30 | 4.990 | 5.120 | 4.970 | 5.090 | 4.724 | 219,337 |
| 2023-06-29 | 4.980 | 5.050 | 4.960 | 4.974 | 4.616 | 102,047 |
| 2023-06-28 | 5.030 | 5.030 | 4.942 | 4.992 | 4.633 | 113,718 |
| 2023-06-27 | 4.988 | 5.040 | 4.880 | 4.988 | 4.629 | 149,963 |
| 2023-06-26 | 4.874 | 4.918 | 4.810 | 4.906 | 4.553 | 73,216 |
| 2023-06-23 | 4.850 | 4.888 | 4.802 | 4.858 | 4.508 | 152,798 |
| 2023-06-22 | 4.900 | 4.926 | 4.848 | 4.878 | 4.527 | 176,124 |
| 2023-06-21 | 4.916 | 5.010 | 4.886 | 4.942 | 4.586 | 127,554 |
| 2023-06-20 | 4.994 | 5.000 | 4.888 | 4.904 | 4.551 | 141,959 |
| 2023-06-19 | 5.100 | 5.125 | 4.970 | 5.000 | 4.640 | 132,823 |
| 2023-06-16 | 5.140 | 5.175 | 5.065 | 5.120 | 4.752 | 254,803 |
| 2023-06-15 | 5.130 | 5.140 | 5.030 | 5.105 | 4.738 | 136,766 |
| 2023-06-14 | 5.000 | 5.075 | 4.964 | 5.075 | 4.710 | 195,288 |
| 2023-06-13 | 5.165 | 5.170 | 5.005 | 5.010 | 4.649 | 125,864 |
| 2023-06-12 | 5.120 | 5.165 | 5.090 | 5.105 | 4.738 | 121,368 |
| 2023-06-09 | 5.060 | 5.095 | 5.015 | 5.070 | 4.705 | 99,484 |
| 2023-06-08 | 5.045 | 5.065 | 5.005 | 5.065 | 4.700 | 107,283 |
| 2023-06-07 | 5.070 | 5.090 | 5.000 | 5.045 | 4.682 | 89,940 |
| 2023-06-06 | 5.010 | 5.060 | 4.942 | 5.050 | 4.687 | 110,831 |
| 2023-06-05 | 5.175 | 5.180 | 4.998 | 5.030 | 4.668 | 146,605 |
| 2023-06-02 | 4.902 | 5.155 | 4.900 | 5.150 | 4.779 | 215,603 |
| 2023-06-01 | 4.922 | 4.930 | 4.830 | 4.866 | 4.516 | 162,974 |
| 2023-05-31 | 4.842 | 4.952 | 4.824 | 4.894 | 4.542 | 430,102 |
| 2023-05-30 | 5.000 | 5.045 | 4.910 | 4.910 | 4.557 | 119,237 |
| 2023-05-29 | 5.000 | 5.000 | 4.924 | 4.972 | 4.614 | 131,129 |
| 2023-05-26 | 4.986 | 4.998 | 4.804 | 4.910 | 4.557 | 287,750 |
| 2023-05-25 | 5.130 | 5.130 | 4.630 | 4.872 | 4.521 | 706,749 |
| 2023-05-24 | 5.285 | 5.285 | 5.130 | 5.240 | 4.863 | 180,894 |
| 2023-05-23 | 5.455 | 5.460 | 5.280 | 5.340 | 4.956 | 230,979 |
| 2023-05-22 | 5.460 | 5.460 | 5.375 | 5.400 | 5.011 | 135,999 |
| 2023-05-19 | 5.590 | 5.595 | 5.510 | 5.510 | 5.113 | 79,018 |
| 2023-05-18 | 5.500 | 5.585 | 5.500 | 5.545 | 5.146 | 50,571 |
| 2023-05-17 | 5.420 | 5.540 | 5.320 | 5.525 | 5.127 | 143,964 |
| 2023-05-16 | 5.600 | 5.600 | 5.500 | 5.520 | 5.123 | 140,250 |
| 2023-05-15 | 5.575 | 5.660 | 5.550 | 5.615 | 5.211 | 116,094 |
| 2023-05-12 | 5.750 | 5.780 | 5.530 | 5.560 | 5.160 | 181,224 |
| 2023-05-11 | 5.640 | 5.740 | 5.545 | 5.730 | 5.318 | 172,059 |
| 2023-05-10 | 5.595 | 5.670 | 5.555 | 5.670 | 5.262 | 163,514 |
| 2023-05-09 | 5.595 | 5.595 | 5.460 | 5.555 | 5.155 | 160,749 |
| 2023-05-08 | 5.495 | 5.590 | 5.475 | 5.585 | 5.183 | 89,901 |
| 2023-05-05 | 5.380 | 5.495 | 5.330 | 5.495 | 5.100 | 83,350 |
| 2023-05-04 | 5.440 | 5.490 | 5.340 | 5.385 | 4.997 | 96,991 |
| 2023-05-03 | 5.445 | 5.500 | 5.360 | 5.475 | 5.081 | 99,855 |
| 2023-05-02 | 5.610 | 5.650 | 5.410 | 5.415 | 5.025 | 87,728 |
| 2023-04-28 | 5.495 | 5.600 | 5.450 | 5.595 | 5.192 | 146,878 |
| 2023-04-27 | 5.420 | 5.535 | 5.375 | 5.450 | 5.058 | 124,125 |
| 2023-04-26 | 5.410 | 5.410 | 5.270 | 5.380 | 4.993 | 145,640 |
| 2023-04-25 | 5.480 | 5.490 | 5.395 | 5.420 | 5.030 | 143,483 |
| 2023-04-24 | 5.600 | 5.630 | 5.505 | 5.505 | 5.109 | 111,745 |
| 2023-04-21 | 5.550 | 5.585 | 5.440 | 5.585 | 5.183 | 174,014 |
| 2023-04-20 | 5.560 | 5.650 | 5.480 | 5.525 | 5.127 | 218,614 |
| 2023-04-19 | 5.410 | 5.495 | 5.360 | 5.485 | 5.090 | 184,378 |
| 2023-04-18 | 5.360 | 5.470 | 5.360 | 5.420 | 5.030 | 163,403 |
| 2023-04-17 | 5.350 | 5.405 | 5.330 | 5.350 | 4.965 | 170,119 |
| 2023-04-14 | 5.400 | 5.400 | 5.320 | 5.330 | 4.946 | 205,475 |
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.