Derichebourg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-26 | 6.450 | 6.470 | 6.350 | 6.425 | 6.328 | 160,005 |
| 2025-05-23 | 6.400 | 6.505 | 6.235 | 6.365 | 6.269 | 243,831 |
| 2025-05-22 | 6.330 | 6.400 | 6.240 | 6.400 | 6.303 | 227,225 |
| 2025-05-21 | 6.440 | 6.440 | 6.330 | 6.360 | 6.264 | 153,475 |
| 2025-05-20 | 6.335 | 6.480 | 6.285 | 6.460 | 6.363 | 257,653 |
| 2025-05-19 | 6.270 | 6.400 | 6.255 | 6.325 | 6.230 | 241,633 |
| 2025-05-16 | 6.320 | 6.320 | 6.250 | 6.300 | 6.205 | 157,523 |
| 2025-05-15 | 6.270 | 6.335 | 6.200 | 6.325 | 6.230 | 151,881 |
| 2025-05-14 | 6.330 | 6.330 | 6.245 | 6.270 | 6.175 | 107,628 |
| 2025-05-13 | 6.210 | 6.335 | 6.210 | 6.320 | 6.225 | 180,860 |
| 2025-05-12 | 6.300 | 6.345 | 6.195 | 6.210 | 6.116 | 127,477 |
| 2025-05-09 | 6.285 | 6.355 | 6.230 | 6.255 | 6.161 | 171,689 |
| 2025-05-08 | 6.105 | 6.285 | 6.060 | 6.275 | 6.180 | 195,417 |
| 2025-05-07 | 6.170 | 6.170 | 6.080 | 6.090 | 5.998 | 133,308 |
| 2025-05-06 | 6.150 | 6.170 | 5.955 | 6.165 | 6.072 | 221,401 |
| 2025-05-05 | 6.195 | 6.230 | 6.125 | 6.135 | 6.042 | 148,151 |
| 2025-05-02 | 6.140 | 6.230 | 6.110 | 6.200 | 6.106 | 298,427 |
| 2025-04-30 | 6.035 | 6.130 | 6.005 | 6.055 | 5.964 | 209,255 |
| 2025-04-29 | 5.935 | 6.075 | 5.915 | 6.005 | 5.914 | 269,368 |
| 2025-04-28 | 5.900 | 5.950 | 5.885 | 5.920 | 5.831 | 200,815 |
| 2025-04-25 | 5.840 | 5.865 | 5.780 | 5.855 | 5.767 | 182,668 |
| 2025-04-24 | 5.600 | 5.740 | 5.550 | 5.725 | 5.639 | 99,187 |
| 2025-04-23 | 5.500 | 5.690 | 5.500 | 5.620 | 5.535 | 184,219 |
| 2025-04-22 | 5.470 | 5.470 | 5.350 | 5.455 | 5.373 | 128,459 |
| 2025-04-17 | 5.550 | 5.565 | 5.290 | 5.455 | 5.373 | 250,223 |
| 2025-04-16 | 5.430 | 5.565 | 5.400 | 5.545 | 5.461 | 145,621 |
| 2025-04-15 | 5.460 | 5.520 | 5.415 | 5.490 | 5.407 | 113,572 |
| 2025-04-14 | 5.335 | 5.435 | 5.305 | 5.430 | 5.348 | 160,668 |
| 2025-04-11 | 5.330 | 5.330 | 5.125 | 5.230 | 5.151 | 81,046 |
| 2025-04-10 | 5.470 | 5.565 | 5.200 | 5.215 | 5.136 | 305,337 |
| 2025-04-09 | 4.964 | 5.045 | 4.918 | 4.976 | 4.901 | 176,666 |
| 2025-04-08 | 5.150 | 5.160 | 5.005 | 5.060 | 4.984 | 150,804 |
| 2025-04-07 | 4.548 | 5.205 | 4.520 | 4.982 | 4.907 | 383,209 |
| 2025-04-04 | 5.175 | 5.185 | 4.860 | 4.962 | 4.887 | 353,493 |
| 2025-04-03 | 5.365 | 5.395 | 5.245 | 5.280 | 5.200 | 159,196 |
| 2025-04-02 | 5.465 | 5.475 | 5.380 | 5.455 | 5.373 | 166,114 |
| 2025-04-01 | 5.430 | 5.545 | 5.425 | 5.475 | 5.392 | 222,706 |
| 2025-03-31 | 5.595 | 5.610 | 5.395 | 5.400 | 5.319 | 419,412 |
| 2025-03-28 | 5.790 | 5.825 | 5.675 | 5.685 | 5.599 | 148,743 |
| 2025-03-27 | 5.835 | 5.900 | 5.790 | 5.820 | 5.732 | 170,613 |
| 2025-03-26 | 5.825 | 5.925 | 5.795 | 5.895 | 5.806 | 99,005 |
| 2025-03-25 | 5.780 | 5.930 | 5.780 | 5.830 | 5.742 | 130,766 |
| 2025-03-24 | 5.815 | 5.825 | 5.685 | 5.760 | 5.673 | 130,243 |
| 2025-03-21 | 5.815 | 5.840 | 5.695 | 5.740 | 5.653 | 182,183 |
| 2025-03-20 | 5.825 | 5.875 | 5.660 | 5.845 | 5.757 | 224,738 |
| 2025-03-19 | 6.025 | 6.030 | 5.820 | 5.820 | 5.732 | 331,385 |
| 2025-03-18 | 5.995 | 6.175 | 5.905 | 6.120 | 6.028 | 578,858 |
| 2025-03-17 | 5.850 | 6.150 | 5.830 | 5.850 | 5.762 | 544,982 |
| 2025-03-14 | 5.670 | 5.885 | 5.655 | 5.800 | 5.713 | 150,058 |
| 2025-03-13 | 5.715 | 5.880 | 5.660 | 5.685 | 5.599 | 243,760 |
| 2025-03-12 | 5.705 | 5.750 | 5.630 | 5.670 | 5.584 | 142,132 |
| 2025-03-11 | 5.785 | 5.870 | 5.630 | 5.640 | 5.555 | 267,258 |
| 2025-03-10 | 5.925 | 5.930 | 5.750 | 5.810 | 5.722 | 164,170 |
| 2025-03-07 | 5.890 | 5.935 | 5.770 | 5.900 | 5.811 | 202,534 |
| 2025-03-06 | 5.770 | 5.935 | 5.725 | 5.870 | 5.781 | 383,032 |
| 2025-03-05 | 5.505 | 5.715 | 5.505 | 5.665 | 5.580 | 272,038 |
| 2025-03-04 | 5.480 | 5.560 | 5.370 | 5.415 | 5.333 | 215,670 |
| 2025-03-03 | 5.480 | 5.670 | 5.475 | 5.530 | 5.447 | 203,571 |
| 2025-02-28 | 5.480 | 5.520 | 5.340 | 5.425 | 5.343 | 293,432 |
| 2025-02-27 | 5.440 | 5.585 | 5.440 | 5.550 | 5.466 | 199,911 |
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.