Derichebourg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-13	5.200	5.340	5.170	5.310	4.928	268,911
2023-04-12	5.270	5.350	5.190	5.200	4.826	118,031
2023-04-11	5.215	5.250	5.190	5.250	4.872	182,427
2023-04-06	5.200	5.200	5.060	5.160	4.789	287,047
2023-04-05	5.385	5.385	5.175	5.195	4.821	266,769
2023-04-04	5.355	5.435	5.350	5.360	4.974	192,526
2023-04-03	5.410	5.430	5.345	5.355	4.970	148,660
2023-03-31	5.435	5.455	5.390	5.400	5.011	162,924
2023-03-30	5.270	5.405	5.265	5.395	5.007	163,114
2023-03-29	5.060	5.235	5.040	5.205	4.830	230,776
2023-03-28	5.005	5.060	4.924	5.000	4.640	246,237
2023-03-27	5.100	5.145	4.950	4.974	4.616	298,098
2023-03-24	5.160	5.180	4.996	5.055	4.691	498,506
2023-03-23	5.505	5.510	5.255	5.255	4.877	368,712
2023-03-22	5.660	5.660	5.530	5.555	5.155	223,495
2023-03-21	5.670	5.730	5.625	5.660	5.253	190,950
2023-03-20	5.605	5.660	5.410	5.615	5.211	263,237
2023-03-17	5.720	5.805	5.590	5.660	5.253	284,689
2023-03-16	5.615	5.725	5.540	5.660	5.253	244,565
2023-03-15	5.800	5.800	5.485	5.485	5.090	261,333
2023-03-14	5.660	5.835	5.655	5.785	5.369	263,387
2023-03-13	5.920	5.920	5.585	5.635	5.229	535,594
2023-03-10	5.925	6.000	5.800	5.960	5.531	295,763
2023-03-09	6.060	6.100	6.030	6.065	5.628	230,230
2023-03-08	6.190	6.215	6.050	6.065	5.628	243,976
2023-03-07	6.015	6.245	5.950	6.190	5.744	553,459
2023-03-06	6.105	6.135	5.955	6.020	5.587	310,306
2023-03-03	6.000	6.045	5.940	6.040	5.605	271,573
2023-03-02	5.955	6.030	5.910	5.965	5.536	190,578
2023-03-01	6.150	6.170	6.010	6.025	5.591	327,881
2023-02-28	6.030	6.150	6.020	6.105	5.666	249,729
2023-02-27	5.955	6.140	5.925	6.080	5.642	354,481
2023-02-24	6.080	6.080	5.830	5.865	5.443	381,867
2023-02-23	5.980	6.080	5.955	5.965	5.536	309,100
2023-02-22	5.910	5.980	5.820	5.950	5.522	418,934
2023-02-21	6.000	6.040	5.910	5.930	5.503	307,069
2023-02-20	6.095	6.110	6.000	6.020	5.587	205,999
2023-02-17	6.030	6.145	5.930	6.070	5.633	362,060
2023-02-16	6.200	6.235	6.140	6.160	5.717	331,655
2023-02-15	6.105	6.145	6.015	6.135	5.693	333,233
2023-02-14	6.390	6.415	6.115	6.120	5.680	539,125
2023-02-13	6.455	6.580	6.410	6.555	5.786	382,006
2023-02-10	6.610	6.620	6.370	6.425	5.672	425,842
2023-02-09	6.680	6.730	6.630	6.630	5.852	270,708
2023-02-08	6.620	6.735	6.585	6.640	5.861	334,500
2023-02-07	6.825	6.835	6.535	6.540	5.773	387,482
2023-02-06	6.500	6.850	6.480	6.845	6.042	588,954
2023-02-03	6.520	6.570	6.430	6.545	5.777	237,063
2023-02-02	6.625	6.680	6.545	6.565	5.795	438,079
2023-02-01	6.310	6.570	6.310	6.490	5.729	684,157
2023-01-31	6.235	6.300	6.195	6.280	5.544	224,744
2023-01-30	6.195	6.355	6.180	6.245	5.513	339,336
2023-01-27	6.320	6.320	6.210	6.215	5.486	244,659
2023-01-26	6.290	6.380	6.255	6.320	5.579	321,013
2023-01-25	6.390	6.390	6.160	6.250	5.517	348,837
2023-01-24	6.380	6.445	6.310	6.400	5.649	398,773
2023-01-23	6.190	6.380	6.190	6.320	5.579	395,150
2023-01-20	6.180	6.180	6.105	6.130	5.411	183,301
2023-01-19	6.260	6.285	6.085	6.125	5.407	230,435
2023-01-18	6.280	6.385	6.275	6.325	5.583	339,535

← NewerPage 16 of 22 · 1,281 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.