Derichebourg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 4.560 | 4.622 | 4.534 | 4.570 | 4.394 | 164,075 |
| 2024-11-28 | 4.524 | 4.626 | 4.524 | 4.578 | 4.401 | 103,662 |
| 2024-11-27 | 4.494 | 4.538 | 4.450 | 4.522 | 4.348 | 233,621 |
| 2024-11-26 | 4.620 | 4.622 | 4.470 | 4.494 | 4.321 | 222,033 |
| 2024-11-25 | 4.610 | 4.670 | 4.556 | 4.658 | 4.478 | 263,818 |
| 2024-11-22 | 4.676 | 4.698 | 4.548 | 4.592 | 4.415 | 224,842 |
| 2024-11-21 | 4.856 | 4.886 | 4.660 | 4.664 | 4.484 | 185,359 |
| 2024-11-20 | 5.110 | 5.115 | 4.704 | 4.850 | 4.663 | 370,310 |
| 2024-11-19 | 5.060 | 5.070 | 4.908 | 5.040 | 4.846 | 151,102 |
| 2024-11-18 | 5.035 | 5.080 | 5.005 | 5.050 | 4.855 | 151,963 |
| 2024-11-15 | 5.000 | 5.110 | 4.958 | 5.050 | 4.855 | 228,978 |
| 2024-11-14 | 4.704 | 5.005 | 4.704 | 5.000 | 4.807 | 292,733 |
| 2024-11-13 | 4.618 | 4.762 | 4.606 | 4.692 | 4.511 | 145,279 |
| 2024-11-12 | 4.858 | 4.890 | 4.624 | 4.624 | 4.446 | 259,958 |
| 2024-11-11 | 4.930 | 4.966 | 4.840 | 4.902 | 4.713 | 133,012 |
| 2024-11-08 | 5.095 | 5.095 | 4.912 | 4.914 | 4.724 | 179,766 |
| 2024-11-07 | 5.055 | 5.160 | 5.055 | 5.120 | 4.923 | 103,935 |
| 2024-11-06 | 5.125 | 5.185 | 5.020 | 5.055 | 4.860 | 156,525 |
| 2024-11-05 | 5.150 | 5.155 | 5.085 | 5.085 | 4.889 | 82,139 |
| 2024-11-04 | 5.200 | 5.240 | 5.120 | 5.120 | 4.923 | 103,342 |
| 2024-11-01 | 5.210 | 5.245 | 5.190 | 5.220 | 5.019 | 58,942 |
| 2024-10-31 | 5.155 | 5.210 | 5.115 | 5.200 | 4.999 | 192,957 |
| 2024-10-30 | 5.225 | 5.275 | 5.130 | 5.145 | 4.947 | 329,790 |
| 2024-10-29 | 5.235 | 5.270 | 5.145 | 5.250 | 5.047 | 184,576 |
| 2024-10-28 | 5.205 | 5.300 | 5.195 | 5.230 | 5.028 | 155,141 |
| 2024-10-25 | 5.200 | 5.235 | 5.115 | 5.180 | 4.980 | 102,271 |
| 2024-10-24 | 5.225 | 5.345 | 5.215 | 5.235 | 5.033 | 81,011 |
| 2024-10-23 | 5.315 | 5.360 | 5.240 | 5.240 | 5.038 | 68,348 |
| 2024-10-22 | 5.195 | 5.355 | 5.195 | 5.325 | 5.120 | 139,305 |
| 2024-10-21 | 5.255 | 5.400 | 5.140 | 5.195 | 4.995 | 170,241 |
| 2024-10-18 | 5.125 | 5.315 | 5.125 | 5.265 | 5.062 | 203,489 |
| 2024-10-17 | 5.125 | 5.215 | 5.095 | 5.120 | 4.923 | 137,540 |
| 2024-10-16 | 5.120 | 5.160 | 5.100 | 5.120 | 4.923 | 100,467 |
| 2024-10-15 | 5.135 | 5.160 | 5.070 | 5.135 | 4.937 | 95,694 |
| 2024-10-14 | 5.100 | 5.155 | 5.070 | 5.130 | 4.932 | 94,002 |
| 2024-10-11 | 5.000 | 5.110 | 5.000 | 5.080 | 4.884 | 108,476 |
| 2024-10-10 | 5.025 | 5.025 | 4.962 | 5.000 | 4.807 | 153,382 |
| 2024-10-09 | 5.005 | 5.055 | 4.932 | 5.055 | 4.860 | 87,697 |
| 2024-10-08 | 5.120 | 5.120 | 4.998 | 5.015 | 4.822 | 96,647 |
| 2024-10-07 | 5.085 | 5.140 | 5.025 | 5.140 | 4.942 | 99,224 |
| 2024-10-04 | 4.950 | 5.120 | 4.950 | 5.075 | 4.879 | 76,104 |
| 2024-10-03 | 4.992 | 5.010 | 4.914 | 4.962 | 4.771 | 103,606 |
| 2024-10-02 | 5.200 | 5.200 | 4.988 | 5.000 | 4.807 | 247,570 |
| 2024-10-01 | 5.280 | 5.330 | 5.160 | 5.200 | 4.999 | 131,892 |
| 2024-09-30 | 5.405 | 5.410 | 5.170 | 5.275 | 5.072 | 247,559 |
| 2024-09-27 | 5.390 | 5.445 | 5.345 | 5.420 | 5.211 | 168,209 |
| 2024-09-26 | 5.350 | 5.455 | 5.310 | 5.390 | 5.182 | 314,280 |
| 2024-09-25 | 5.290 | 5.340 | 5.270 | 5.300 | 5.096 | 97,935 |
| 2024-09-24 | 5.265 | 5.320 | 5.235 | 5.320 | 5.115 | 97,847 |
| 2024-09-23 | 5.250 | 5.265 | 5.120 | 5.210 | 5.009 | 115,301 |
| 2024-09-20 | 5.380 | 5.425 | 5.225 | 5.260 | 5.057 | 176,692 |
| 2024-09-19 | 5.445 | 5.490 | 5.350 | 5.415 | 5.206 | 423,408 |
| 2024-09-18 | 5.245 | 5.370 | 5.235 | 5.365 | 5.158 | 165,724 |
| 2024-09-17 | 5.210 | 5.275 | 5.200 | 5.205 | 5.004 | 98,039 |
| 2024-09-16 | 5.200 | 5.260 | 5.115 | 5.225 | 5.023 | 191,719 |
| 2024-09-13 | 5.000 | 5.180 | 5.000 | 5.180 | 4.980 | 154,303 |
| 2024-09-12 | 5.000 | 5.065 | 4.980 | 4.988 | 4.796 | 113,281 |
| 2024-09-11 | 5.040 | 5.080 | 4.964 | 4.964 | 4.773 | 88,597 |
| 2024-09-10 | 4.956 | 5.085 | 4.950 | 5.025 | 4.831 | 88,839 |
| 2024-09-09 | 4.954 | 5.050 | 4.928 | 4.952 | 4.761 | 102,237 |
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.