Derichebourg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 6.175 | 6.190 | 6.080 | 6.095 | 6.003 | 84,847 |
| 2025-08-15 | 6.165 | 6.215 | 6.115 | 6.155 | 6.062 | 122,002 |
| 2025-08-14 | 6.060 | 6.165 | 6.060 | 6.095 | 6.003 | 142,868 |
| 2025-08-13 | 6.045 | 6.085 | 6.005 | 6.065 | 5.974 | 118,042 |
| 2025-08-12 | 5.985 | 6.050 | 5.965 | 6.035 | 5.944 | 110,138 |
| 2025-08-11 | 6.000 | 6.025 | 5.940 | 5.960 | 5.870 | 61,522 |
| 2025-08-08 | 5.965 | 6.010 | 5.925 | 5.990 | 5.900 | 108,552 |
| 2025-08-07 | 5.795 | 5.980 | 5.795 | 5.950 | 5.860 | 133,546 |
| 2025-08-06 | 5.785 | 5.815 | 5.740 | 5.800 | 5.713 | 92,635 |
| 2025-08-05 | 5.650 | 5.860 | 5.620 | 5.770 | 5.683 | 98,793 |
| 2025-08-04 | 5.675 | 5.715 | 5.615 | 5.630 | 5.545 | 66,367 |
| 2025-08-01 | 5.750 | 5.775 | 5.640 | 5.660 | 5.575 | 156,424 |
| 2025-07-31 | 5.785 | 5.820 | 5.765 | 5.785 | 5.698 | 88,965 |
| 2025-07-30 | 5.810 | 5.855 | 5.800 | 5.800 | 5.713 | 57,553 |
| 2025-07-29 | 5.880 | 5.900 | 5.810 | 5.820 | 5.732 | 83,343 |
| 2025-07-28 | 6.020 | 6.040 | 5.865 | 5.870 | 5.781 | 129,417 |
| 2025-07-25 | 5.825 | 5.950 | 5.790 | 5.945 | 5.855 | 103,962 |
| 2025-07-24 | 5.935 | 5.935 | 5.800 | 5.850 | 5.762 | 130,992 |
| 2025-07-23 | 5.900 | 5.975 | 5.825 | 5.885 | 5.796 | 192,474 |
| 2025-07-22 | 5.705 | 5.765 | 5.650 | 5.765 | 5.678 | 142,131 |
| 2025-07-21 | 5.790 | 5.815 | 5.700 | 5.720 | 5.634 | 64,787 |
| 2025-07-18 | 5.795 | 5.810 | 5.730 | 5.780 | 5.693 | 77,787 |
| 2025-07-17 | 5.770 | 5.810 | 5.730 | 5.780 | 5.693 | 81,287 |
| 2025-07-16 | 5.840 | 5.840 | 5.735 | 5.740 | 5.653 | 107,899 |
| 2025-07-15 | 5.870 | 5.975 | 5.865 | 5.885 | 5.796 | 118,420 |
| 2025-07-14 | 5.910 | 5.930 | 5.845 | 5.855 | 5.767 | 82,072 |
| 2025-07-11 | 6.035 | 6.035 | 5.915 | 5.980 | 5.890 | 112,577 |
| 2025-07-10 | 5.935 | 6.035 | 5.930 | 6.020 | 5.929 | 187,541 |
| 2025-07-09 | 5.880 | 5.950 | 5.815 | 5.915 | 5.826 | 131,381 |
| 2025-07-08 | 5.810 | 5.885 | 5.750 | 5.865 | 5.777 | 143,723 |
| 2025-07-07 | 5.675 | 5.840 | 5.655 | 5.805 | 5.717 | 128,821 |
| 2025-07-04 | 5.750 | 5.750 | 5.640 | 5.685 | 5.599 | 70,631 |
| 2025-07-03 | 5.755 | 5.820 | 5.745 | 5.775 | 5.688 | 102,086 |
| 2025-07-02 | 5.700 | 5.770 | 5.655 | 5.770 | 5.683 | 99,690 |
| 2025-07-01 | 5.760 | 5.800 | 5.675 | 5.680 | 5.594 | 91,256 |
| 2025-06-30 | 5.850 | 5.850 | 5.760 | 5.765 | 5.678 | 109,365 |
| 2025-06-27 | 5.800 | 5.850 | 5.785 | 5.820 | 5.732 | 183,955 |
| 2025-06-26 | 5.500 | 5.765 | 5.500 | 5.750 | 5.663 | 229,546 |
| 2025-06-25 | 5.440 | 5.480 | 5.410 | 5.465 | 5.383 | 131,298 |
| 2025-06-24 | 5.450 | 5.505 | 5.425 | 5.425 | 5.343 | 173,560 |
| 2025-06-23 | 5.400 | 5.440 | 5.340 | 5.360 | 5.279 | 139,591 |
| 2025-06-20 | 5.465 | 5.510 | 5.405 | 5.440 | 5.358 | 541,822 |
| 2025-06-19 | 5.505 | 5.525 | 5.420 | 5.435 | 5.353 | 97,149 |
| 2025-06-18 | 5.550 | 5.555 | 5.495 | 5.540 | 5.456 | 175,993 |
| 2025-06-17 | 5.610 | 5.630 | 5.550 | 5.570 | 5.486 | 119,424 |
| 2025-06-16 | 5.530 | 5.675 | 5.530 | 5.635 | 5.550 | 109,201 |
| 2025-06-13 | 5.500 | 5.540 | 5.480 | 5.530 | 5.447 | 173,747 |
| 2025-06-12 | 5.650 | 5.700 | 5.615 | 5.630 | 5.545 | 124,649 |
| 2025-06-11 | 5.670 | 5.755 | 5.670 | 5.700 | 5.614 | 140,502 |
| 2025-06-10 | 5.595 | 5.740 | 5.595 | 5.660 | 5.575 | 204,194 |
| 2025-06-09 | 5.705 | 5.730 | 5.580 | 5.615 | 5.530 | 297,622 |
| 2025-06-06 | 5.830 | 5.845 | 5.690 | 5.700 | 5.614 | 199,242 |
| 2025-06-05 | 5.800 | 5.945 | 5.800 | 5.830 | 5.742 | 255,803 |
| 2025-06-04 | 5.840 | 5.960 | 5.675 | 5.805 | 5.717 | 547,908 |
| 2025-06-03 | 6.010 | 6.035 | 5.885 | 5.975 | 5.885 | 164,654 |
| 2025-06-02 | 5.990 | 6.080 | 5.935 | 6.010 | 5.919 | 259,795 |
| 2025-05-30 | 5.960 | 6.090 | 5.945 | 6.030 | 5.939 | 415,782 |
| 2025-05-29 | 5.930 | 6.135 | 5.870 | 5.945 | 5.855 | 398,867 |
| 2025-05-28 | 6.365 | 6.500 | 5.605 | 5.885 | 5.796 | 1,693,691 |
| 2025-05-27 | 6.410 | 6.510 | 6.405 | 6.440 | 6.343 | 246,245 |
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.