Derichebourg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 5.730 | 5.920 | 5.728 | 5.840 | 5.752 | 141,534 |
| 2025-11-07 | 5.695 | 5.740 | 5.625 | 5.690 | 5.604 | 111,245 |
| 2025-11-06 | 5.750 | 5.775 | 5.645 | 5.680 | 5.594 | 146,296 |
| 2025-11-05 | 5.775 | 5.845 | 5.760 | 5.820 | 5.732 | 99,044 |
| 2025-11-04 | 5.755 | 5.800 | 5.680 | 5.790 | 5.703 | 207,016 |
| 2025-11-03 | 5.870 | 5.955 | 5.860 | 5.890 | 5.801 | 146,831 |
| 2025-10-31 | 5.915 | 6.005 | 5.893 | 5.920 | 5.831 | 194,588 |
| 2025-10-30 | 6.030 | 6.055 | 5.860 | 5.900 | 5.811 | 124,874 |
| 2025-10-29 | 6.130 | 6.145 | 6.045 | 6.045 | 5.954 | 90,585 |
| 2025-10-28 | 6.015 | 6.135 | 6.005 | 6.115 | 6.023 | 101,896 |
| 2025-10-27 | 6.105 | 6.120 | 6.000 | 6.060 | 5.969 | 145,681 |
| 2025-10-24 | 6.190 | 6.200 | 6.030 | 6.075 | 5.983 | 96,363 |
| 2025-10-23 | 6.060 | 6.205 | 6.060 | 6.195 | 6.102 | 154,086 |
| 2025-10-22 | 6.000 | 6.065 | 5.970 | 6.060 | 5.969 | 132,123 |
| 2025-10-21 | 6.010 | 6.070 | 5.990 | 6.035 | 5.944 | 75,229 |
| 2025-10-20 | 6.070 | 6.070 | 5.905 | 6.050 | 5.959 | 96,887 |
| 2025-10-17 | 6.025 | 6.095 | 5.960 | 6.055 | 5.964 | 162,519 |
| 2025-10-16 | 6.170 | 6.185 | 6.065 | 6.110 | 6.018 | 132,522 |
| 2025-10-15 | 6.220 | 6.335 | 6.170 | 6.170 | 6.077 | 247,191 |
| 2025-10-14 | 6.150 | 6.170 | 6.025 | 6.160 | 6.067 | 127,350 |
| 2025-10-13 | 6.085 | 6.330 | 6.075 | 6.195 | 6.102 | 246,030 |
| 2025-10-10 | 5.815 | 6.135 | 5.790 | 6.015 | 5.924 | 647,441 |
| 2025-10-09 | 5.860 | 5.970 | 5.835 | 5.835 | 5.747 | 159,623 |
| 2025-10-08 | 5.745 | 5.865 | 5.720 | 5.835 | 5.747 | 126,015 |
| 2025-10-07 | 5.770 | 5.795 | 5.630 | 5.750 | 5.663 | 140,129 |
| 2025-10-06 | 5.675 | 5.820 | 5.545 | 5.770 | 5.683 | 205,480 |
| 2025-10-03 | 5.580 | 5.680 | 5.580 | 5.680 | 5.594 | 289,464 |
| 2025-10-02 | 5.520 | 5.625 | 5.470 | 5.600 | 5.516 | 289,175 |
| 2025-10-01 | 5.240 | 5.455 | 5.210 | 5.450 | 5.368 | 145,936 |
| 2025-09-30 | 5.305 | 5.305 | 5.200 | 5.260 | 5.181 | 136,435 |
| 2025-09-29 | 5.300 | 5.330 | 5.270 | 5.300 | 5.220 | 124,137 |
| 2025-09-26 | 5.230 | 5.320 | 5.225 | 5.275 | 5.195 | 96,608 |
| 2025-09-25 | 5.270 | 5.290 | 5.210 | 5.210 | 5.131 | 103,150 |
| 2025-09-24 | 5.250 | 5.305 | 5.195 | 5.275 | 5.195 | 164,726 |
| 2025-09-23 | 5.225 | 5.340 | 5.225 | 5.260 | 5.181 | 111,613 |
| 2025-09-22 | 5.130 | 5.250 | 5.110 | 5.210 | 5.131 | 173,135 |
| 2025-09-19 | 5.190 | 5.315 | 5.175 | 5.175 | 5.097 | 608,563 |
| 2025-09-18 | 5.175 | 5.250 | 5.150 | 5.185 | 5.107 | 141,277 |
| 2025-09-17 | 5.130 | 5.175 | 5.120 | 5.160 | 5.082 | 101,392 |
| 2025-09-16 | 5.210 | 5.225 | 5.120 | 5.145 | 5.067 | 153,452 |
| 2025-09-15 | 5.325 | 5.360 | 5.215 | 5.235 | 5.156 | 133,369 |
| 2025-09-12 | 5.220 | 5.325 | 5.205 | 5.295 | 5.215 | 221,459 |
| 2025-09-11 | 5.085 | 5.205 | 5.045 | 5.205 | 5.127 | 210,314 |
| 2025-09-10 | 5.145 | 5.155 | 5.020 | 5.070 | 4.994 | 267,425 |
| 2025-09-09 | 5.140 | 5.220 | 5.110 | 5.140 | 5.062 | 155,371 |
| 2025-09-08 | 5.130 | 5.190 | 5.065 | 5.140 | 5.062 | 282,446 |
| 2025-09-05 | 5.100 | 5.245 | 5.065 | 5.115 | 5.038 | 223,769 |
| 2025-09-04 | 5.260 | 5.465 | 5.075 | 5.075 | 4.998 | 372,825 |
| 2025-09-03 | 5.275 | 5.380 | 4.748 | 5.250 | 5.171 | 1,347,867 |
| 2025-09-02 | 6.060 | 6.065 | 5.845 | 5.860 | 5.772 | 127,960 |
| 2025-09-01 | 5.990 | 6.085 | 5.980 | 6.060 | 5.969 | 84,638 |
| 2025-08-29 | 5.985 | 6.020 | 5.930 | 5.980 | 5.890 | 105,024 |
| 2025-08-28 | 5.935 | 6.100 | 5.935 | 6.000 | 5.910 | 151,053 |
| 2025-08-27 | 5.950 | 6.010 | 5.875 | 5.920 | 5.831 | 115,137 |
| 2025-08-26 | 6.045 | 6.045 | 5.740 | 5.965 | 5.875 | 312,520 |
| 2025-08-25 | 6.225 | 6.275 | 6.170 | 6.170 | 6.077 | 77,084 |
| 2025-08-22 | 6.075 | 6.225 | 6.070 | 6.225 | 6.131 | 105,978 |
| 2025-08-21 | 6.125 | 6.200 | 6.060 | 6.105 | 6.013 | 93,272 |
| 2025-08-20 | 6.170 | 6.180 | 6.090 | 6.140 | 6.047 | 91,154 |
| 2025-08-19 | 6.110 | 6.220 | 6.070 | 6.210 | 6.116 | 118,718 |
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.