Derichebourg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	9.535	9.625	9.405	9.475	9.475	131,739
2026-07-24	9.385	9.525	9.350	9.485	9.485	88,573
2026-07-23	9.505	9.630	9.375	9.375	9.375	103,911
2026-07-22	9.400	9.540	9.335	9.505	9.505	63,516
2026-07-21	9.490	9.590	9.340	9.400	9.400	114,691
2026-07-20	9.300	9.550	9.235	9.420	9.420	99,306
2026-07-17	9.390	9.390	9.100	9.315	9.315	96,818
2026-07-16	9.650	9.670	9.430	9.520	9.520	119,744
2026-07-15	9.475	9.680	9.420	9.620	9.620	95,155
2026-07-14	9.385	9.530	9.320	9.450	9.450	87,584
2026-07-13	9.275	9.450	9.235	9.415	9.415	83,569
2026-07-10	9.495	9.570	9.275	9.365	9.365	95,986
2026-07-09	9.855	9.915	9.370	9.505	9.505	122,085
2026-07-08	9.755	9.865	9.625	9.745	9.745	117,761
2026-07-07	9.925	9.970	9.715	9.785	9.785	109,625
2026-07-06	9.895	10.030	9.830	9.935	9.935	114,427
2026-07-03	9.635	9.990	9.615	9.925	9.925	84,091
2026-07-02	9.590	9.670	9.575	9.625	9.625	81,437
2026-07-01	9.510	9.715	9.510	9.625	9.625	180,346
2026-06-30	9.765	9.820	9.500	9.535	9.535	187,695
2026-06-29	9.710	9.845	9.650	9.650	9.650	95,626
2026-06-26	9.935	9.935	9.470	9.720	9.720	131,916
2026-06-25	9.925	10.010	9.870	9.965	9.965	133,403
2026-06-24	10.060	10.070	9.780	9.865	9.865	166,331
2026-06-23	9.875	10.130	9.745	10.050	10.050	198,473
2026-06-22	9.880	10.050	9.805	9.990	9.990	165,262
2026-06-19	10.020	10.020	9.840	9.890	9.890	245,370
2026-06-18	10.310	10.320	9.885	9.955	9.955	265,957
2026-06-17	10.150	10.250	10.060	10.130	10.130	108,216
2026-06-16	10.240	10.250	10.070	10.090	10.090	108,775
2026-06-15	10.480	10.510	10.170	10.200	10.200	128,960
2026-06-12	10.330	10.380	10.180	10.250	10.250	195,414
2026-06-11	9.980	10.150	9.965	10.150	10.150	100,124
2026-06-10	9.920	10.010	9.845	9.950	9.950	208,486
2026-06-09	10.170	10.220	9.905	9.905	9.905	135,063
2026-06-08	9.940	10.190	9.880	10.140	10.140	103,795
2026-06-05	10.150	10.160	9.945	10.030	10.030	132,727
2026-06-04	10.240	10.380	10.110	10.160	10.160	122,128
2026-06-03	10.240	10.400	10.160	10.200	10.200	182,686
2026-06-02	10.100	10.400	10.040	10.220	10.220	317,564
2026-06-01	10.030	10.140	9.860	9.990	9.990	174,052
2026-05-29	10.400	11.000	10.010	10.140	10.140	538,184
2026-05-28	9.515	9.590	9.380	9.535	9.535	267,778
2026-05-27	9.580	9.670	9.530	9.575	9.575	109,429
2026-05-26	9.600	9.770	9.555	9.575	9.575	136,807
2026-05-25	9.625	9.650	9.515	9.590	9.590	93,453
2026-05-22	9.495	9.545	9.285	9.440	9.440	206,948
2026-05-21	9.760	9.760	9.230	9.420	9.420	329,105
2026-05-20	9.930	10.290	9.835	10.150	10.150	212,841
2026-05-19	10.050	10.140	9.780	9.900	9.900	133,768
2026-05-18	9.965	10.170	9.855	10.020	10.020	222,414
2026-05-15	10.280	10.440	10.180	10.200	10.200	171,249
2026-05-14	9.940	10.690	9.940	10.490	10.490	255,181
2026-05-13	9.565	9.895	9.560	9.865	9.865	239,795
2026-05-12	9.565	9.565	9.400	9.455	9.455	105,154
2026-05-11	9.500	9.665	9.430	9.610	9.610	140,638
2026-05-08	9.565	9.610	9.475	9.550	9.550	122,116
2026-05-07	9.600	9.760	9.505	9.625	9.625	207,272
2026-05-06	9.550	9.695	9.440	9.590	9.590	297,108
2026-05-05	9.215	9.515	9.215	9.475	9.475	180,997

← NewerPage 2 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.