Derichebourg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	11.110	11.150	10.920	11.100	9.798	183,706
2022-02-09	11.010	11.290	10.910	11.060	9.763	244,460
2022-02-08	10.800	10.930	10.610	10.910	9.630	238,647
2022-02-07	10.720	10.790	10.500	10.790	9.525	154,787
2022-02-04	11.090	11.140	10.520	10.620	9.374	354,006
2022-02-03	11.390	11.420	11.170	11.210	9.613	188,404
2022-02-02	11.600	11.710	11.370	11.370	9.750	294,157
2022-02-01	11.180	11.490	11.180	11.490	9.853	321,479
2022-01-31	11.160	11.160	10.920	11.070	9.493	240,071
2022-01-28	11.000	11.180	10.750	10.880	9.330	311,879
2022-01-27	10.910	11.040	10.760	10.940	9.381	181,159
2022-01-26	11.060	11.180	10.880	10.970	9.407	235,339
2022-01-25	10.870	11.120	10.650	10.940	9.381	336,515
2022-01-24	11.420	11.470	10.690	10.760	9.227	572,977
2022-01-21	11.650	11.850	11.350	11.530	9.887	397,963
2022-01-20	11.750	11.880	11.630	11.850	10.162	214,315
2022-01-19	11.750	11.920	11.650	11.750	10.076	237,928
2022-01-18	11.900	11.920	11.610	11.710	10.042	386,876
2022-01-17	11.980	12.080	11.840	11.920	10.222	290,305
2022-01-14	11.750	11.890	11.650	11.850	10.162	246,485
2022-01-13	11.620	12.110	11.560	11.790	10.110	713,854
2022-01-12	11.670	11.780	11.450	11.540	9.896	379,713
2022-01-11	11.190	11.630	11.190	11.580	9.930	501,058
2022-01-10	11.000	11.200	10.880	11.140	9.553	552,484
2022-01-07	10.770	10.960	10.650	10.930	9.373	346,004
2022-01-06	10.560	10.730	10.040	10.680	9.158	273,925
2022-01-05	10.450	10.780	10.330	10.740	9.210	422,233
2022-01-04	10.490	10.500	10.250	10.400	8.918	321,539
2022-01-03	10.110	10.480	10.110	10.390	8.910	221,244
2021-12-31	9.945	10.150	9.900	10.150	8.704	61,683
2021-12-30	10.000	10.170	9.980	9.980	8.558	127,884
2021-12-29	9.875	10.000	9.850	9.985	8.562	222,104
2021-12-28	9.950	10.020	9.835	9.890	8.481	142,306
2021-12-27	9.750	9.990	9.700	9.930	8.515	242,440
2021-12-24	9.675	9.700	9.530	9.630	8.258	73,839
2021-12-23	9.520	9.720	9.500	9.685	8.305	182,986
2021-12-22	9.400	9.510	9.305	9.505	8.151	93,352
2021-12-21	9.300	9.395	9.205	9.355	8.022	181,191
2021-12-20	9.250	9.250	8.825	9.150	7.846	482,573
2021-12-17	9.790	9.800	9.250	9.405	8.065	300,388
2021-12-16	9.505	9.560	9.365	9.405	8.065	213,482
2021-12-15	9.275	9.345	9.175	9.310	7.984	201,097
2021-12-14	9.580	9.650	9.210	9.250	7.932	315,088
2021-12-13	9.430	9.715	9.425	9.535	8.176	343,148
2021-12-10	9.630	9.630	9.350	9.370	8.035	400,424
2021-12-09	10.010	10.230	9.615	9.645	8.271	451,545
2021-12-08	10.360	10.600	9.195	9.820	8.421	1,440,099
2021-12-07	9.570	9.800	9.560	9.800	8.404	264,030
2021-12-06	9.290	9.495	9.260	9.430	8.086	262,279
2021-12-03	9.330	9.480	9.245	9.280	7.958	183,690
2021-12-02	9.500	9.550	9.220	9.320	7.992	210,586
2021-12-01	9.335	9.540	9.315	9.505	8.151	157,585
2021-11-30	9.145	9.355	9.045	9.250	7.932	288,944
2021-11-29	9.175	9.400	9.085	9.260	7.941	329,025
2021-11-26	9.230	9.335	8.780	9.165	7.859	381,056
2021-11-25	9.510	9.540	9.380	9.505	8.151	218,295
2021-11-24	9.580	9.660	9.360	9.470	8.121	251,955
2021-11-23	9.740	9.800	9.565	9.580	8.215	201,648
2021-11-22	9.845	9.955	9.755	9.830	8.429	121,928
2021-11-19	9.820	10.100	9.790	9.830	8.429	310,435

← NewerPage 21 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.