Derichebourg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	8.730	8.735	8.410	8.485	7.490	197,262
2022-05-06	8.945	8.945	8.675	8.730	7.706	148,110
2022-05-05	9.300	9.335	8.975	8.975	7.922	229,658
2022-05-04	9.060	9.245	8.995	9.090	8.024	260,303
2022-05-03	8.650	8.885	8.605	8.850	7.812	150,455
2022-05-02	8.590	8.705	8.380	8.595	7.587	214,034
2022-04-29	8.805	8.850	8.620	8.685	7.666	154,639
2022-04-28	8.650	8.915	8.610	8.735	7.711	267,777
2022-04-27	8.710	8.735	8.490	8.590	7.583	189,136
2022-04-26	8.960	9.000	8.705	8.710	7.689	144,516
2022-04-25	9.040	9.060	8.860	8.880	7.839	236,162
2022-04-22	9.330	9.425	9.250	9.250	8.165	189,597
2022-04-21	9.445	9.700	9.445	9.470	8.359	144,237
2022-04-20	9.450	9.605	9.410	9.500	8.386	199,758
2022-04-19	9.315	9.450	9.270	9.395	8.293	99,662
2022-04-14	9.300	9.395	9.250	9.360	8.262	131,950
2022-04-13	9.165	9.285	9.100	9.250	8.165	203,378
2022-04-12	8.950	9.230	8.880	9.150	8.077	189,595
2022-04-11	9.095	9.140	8.915	9.065	8.002	166,723
2022-04-08	8.870	9.080	8.845	8.990	7.936	187,449
2022-04-07	8.800	8.940	8.705	8.755	7.728	191,404
2022-04-06	9.200	9.200	8.660	8.780	7.750	270,899
2022-04-05	9.600	9.675	9.190	9.190	8.112	263,527
2022-04-04	9.675	9.675	9.445	9.600	8.474	153,267
2022-04-01	9.500	9.600	9.450	9.600	8.474	83,400
2022-03-31	9.630	9.650	9.375	9.500	8.386	204,495
2022-03-30	9.900	9.930	9.500	9.580	8.456	252,574
2022-03-29	9.795	9.900	9.655	9.885	8.726	227,440
2022-03-28	9.630	9.810	9.580	9.615	8.487	147,878
2022-03-25	9.525	9.600	9.460	9.575	8.452	151,555
2022-03-24	9.550	9.630	9.495	9.505	8.390	198,314
2022-03-23	9.650	9.765	9.510	9.585	8.461	233,485
2022-03-22	9.615	9.715	9.480	9.620	8.492	280,945
2022-03-21	9.440	9.540	9.400	9.525	8.408	139,730
2022-03-18	9.460	9.460	9.230	9.440	8.333	335,601
2022-03-17	9.450	9.670	9.325	9.400	8.298	351,246
2022-03-16	9.165	9.380	9.080	9.305	8.214	285,562
2022-03-15	9.180	9.195	8.895	8.925	7.878	350,922
2022-03-14	9.045	9.300	9.005	9.275	8.187	455,683
2022-03-11	8.580	9.000	8.545	8.825	7.790	411,329
2022-03-10	8.770	8.770	8.425	8.515	7.516	277,572
2022-03-09	8.250	8.660	8.035	8.660	7.644	495,805
2022-03-08	7.450	8.220	7.450	7.920	6.991	558,537
2022-03-07	7.350	7.790	6.855	7.635	6.740	969,415
2022-03-04	8.560	8.560	7.800	7.800	6.885	609,611
2022-03-03	8.850	9.015	8.660	8.665	7.649	208,742
2022-03-02	8.800	8.980	8.580	8.835	7.799	353,702
2022-03-01	9.335	9.400	8.890	8.890	7.847	369,714
2022-02-28	9.100	9.360	9.000	9.340	8.245	404,057
2022-02-25	9.095	9.395	8.980	9.375	8.276	323,971
2022-02-24	8.980	9.200	8.670	9.005	7.949	822,165
2022-02-23	9.920	10.030	9.435	9.490	8.377	236,027
2022-02-22	9.570	10.020	9.400	9.860	8.704	362,611
2022-02-21	10.370	10.420	9.735	9.905	8.743	419,695
2022-02-18	10.480	10.550	10.230	10.330	9.119	235,870
2022-02-17	10.670	10.690	10.480	10.500	9.269	281,275
2022-02-16	10.810	10.930	10.550	10.650	9.401	225,869
2022-02-15	10.650	10.790	10.380	10.790	9.525	225,820
2022-02-14	10.650	10.690	10.350	10.670	9.419	340,564
2022-02-11	10.900	11.060	10.760	10.990	9.701	281,100

← NewerPage 20 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.