Derichebourg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 5.360 | 5.505 | 5.350 | 5.450 | 5.368 | 143,107 |
| 2025-02-25 | 5.380 | 5.490 | 5.330 | 5.340 | 5.259 | 171,398 |
| 2025-02-24 | 5.260 | 5.420 | 5.220 | 5.365 | 5.284 | 421,254 |
| 2025-02-21 | 5.260 | 5.325 | 5.255 | 5.270 | 5.191 | 86,939 |
| 2025-02-20 | 5.290 | 5.390 | 5.250 | 5.270 | 5.191 | 136,404 |
| 2025-02-19 | 5.435 | 5.450 | 5.315 | 5.320 | 5.240 | 194,359 |
| 2025-02-18 | 5.440 | 5.540 | 5.430 | 5.450 | 5.368 | 134,564 |
| 2025-02-17 | 5.490 | 5.520 | 5.420 | 5.430 | 5.348 | 317,198 |
| 2025-02-14 | 5.535 | 5.540 | 5.450 | 5.480 | 5.397 | 176,690 |
| 2025-02-13 | 5.200 | 5.535 | 5.200 | 5.475 | 5.392 | 586,793 |
| 2025-02-12 | 5.140 | 5.250 | 5.130 | 5.140 | 5.062 | 111,419 |
| 2025-02-11 | 5.190 | 5.225 | 5.120 | 5.150 | 5.072 | 137,262 |
| 2025-02-10 | 5.370 | 5.395 | 5.205 | 5.215 | 5.136 | 299,906 |
| 2025-02-07 | 5.320 | 5.475 | 5.300 | 5.450 | 5.240 | 337,772 |
| 2025-02-06 | 5.300 | 5.395 | 5.290 | 5.325 | 5.120 | 144,816 |
| 2025-02-05 | 5.325 | 5.325 | 5.220 | 5.275 | 5.072 | 93,883 |
| 2025-02-04 | 5.305 | 5.355 | 5.280 | 5.315 | 5.110 | 81,194 |
| 2025-02-03 | 5.260 | 5.325 | 5.130 | 5.285 | 5.081 | 132,436 |
| 2025-01-31 | 5.310 | 5.410 | 5.255 | 5.395 | 5.187 | 181,648 |
| 2025-01-30 | 5.210 | 5.355 | 5.210 | 5.305 | 5.100 | 114,025 |
| 2025-01-29 | 5.360 | 5.395 | 5.180 | 5.180 | 4.980 | 131,469 |
| 2025-01-28 | 5.425 | 5.470 | 5.355 | 5.370 | 5.163 | 116,469 |
| 2025-01-27 | 5.310 | 5.435 | 5.265 | 5.425 | 5.216 | 111,019 |
| 2025-01-24 | 5.320 | 5.420 | 5.320 | 5.355 | 5.148 | 109,764 |
| 2025-01-23 | 5.345 | 5.410 | 5.255 | 5.300 | 5.096 | 174,503 |
| 2025-01-22 | 5.285 | 5.360 | 5.270 | 5.300 | 5.096 | 84,049 |
| 2025-01-21 | 5.250 | 5.315 | 5.215 | 5.280 | 5.076 | 101,358 |
| 2025-01-20 | 5.220 | 5.315 | 5.210 | 5.280 | 5.076 | 87,152 |
| 2025-01-17 | 5.160 | 5.260 | 5.140 | 5.210 | 5.009 | 165,031 |
| 2025-01-16 | 5.195 | 5.210 | 5.130 | 5.165 | 4.966 | 99,588 |
| 2025-01-15 | 5.170 | 5.210 | 5.150 | 5.175 | 4.975 | 116,818 |
| 2025-01-14 | 5.250 | 5.295 | 5.130 | 5.140 | 4.942 | 133,667 |
| 2025-01-13 | 5.125 | 5.185 | 5.095 | 5.175 | 4.975 | 167,799 |
| 2025-01-10 | 5.230 | 5.250 | 5.155 | 5.155 | 4.956 | 81,689 |
| 2025-01-09 | 5.225 | 5.270 | 5.180 | 5.235 | 5.033 | 75,848 |
| 2025-01-08 | 5.400 | 5.420 | 5.215 | 5.240 | 5.038 | 174,719 |
| 2025-01-07 | 5.420 | 5.440 | 5.340 | 5.400 | 5.192 | 193,140 |
| 2025-01-06 | 5.260 | 5.445 | 5.255 | 5.430 | 5.221 | 196,524 |
| 2025-01-03 | 5.350 | 5.350 | 5.200 | 5.225 | 5.023 | 104,386 |
| 2025-01-02 | 5.370 | 5.420 | 5.300 | 5.355 | 5.148 | 100,242 |
| 2024-12-31 | 5.285 | 5.390 | 5.285 | 5.355 | 5.148 | 50,279 |
| 2024-12-30 | 5.260 | 5.355 | 5.200 | 5.325 | 5.120 | 145,583 |
| 2024-12-27 | 5.235 | 5.355 | 5.235 | 5.300 | 5.096 | 175,221 |
| 2024-12-24 | 5.195 | 5.235 | 5.175 | 5.230 | 5.028 | 47,675 |
| 2024-12-23 | 5.230 | 5.255 | 5.140 | 5.190 | 4.990 | 103,223 |
| 2024-12-20 | 5.365 | 5.365 | 5.105 | 5.230 | 5.028 | 245,080 |
| 2024-12-19 | 5.260 | 5.445 | 5.260 | 5.415 | 5.206 | 333,209 |
| 2024-12-18 | 5.100 | 5.325 | 5.100 | 5.325 | 5.120 | 387,932 |
| 2024-12-17 | 5.025 | 5.245 | 5.025 | 5.080 | 4.884 | 232,352 |
| 2024-12-16 | 5.115 | 5.120 | 4.964 | 5.015 | 4.822 | 158,490 |
| 2024-12-13 | 5.255 | 5.265 | 5.110 | 5.120 | 4.923 | 169,316 |
| 2024-12-12 | 5.070 | 5.265 | 5.070 | 5.245 | 5.043 | 228,548 |
| 2024-12-11 | 5.015 | 5.220 | 4.972 | 5.070 | 4.874 | 217,270 |
| 2024-12-10 | 4.904 | 5.035 | 4.858 | 5.010 | 4.817 | 230,704 |
| 2024-12-09 | 4.904 | 5.025 | 4.858 | 4.926 | 4.736 | 243,321 |
| 2024-12-06 | 4.626 | 4.914 | 4.569 | 4.900 | 4.711 | 407,390 |
| 2024-12-05 | 4.374 | 4.458 | 4.374 | 4.418 | 4.248 | 135,846 |
| 2024-12-04 | 4.166 | 4.440 | 4.160 | 4.396 | 4.226 | 245,173 |
| 2024-12-03 | 4.468 | 4.552 | 4.222 | 4.222 | 4.059 | 388,002 |
| 2024-12-02 | 4.486 | 4.546 | 4.432 | 4.476 | 4.303 | 249,452 |
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.