Derichebourg SA (0K8W.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:18PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 4.25 | 4.29 | 4.22 | 4.25 | 4.25 | 6,307 |
| 02 May 2024 | 4.00 | 4.26 | 4.03 | 4.23 | 4.23 | 13,944 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 4.05 | 4.09 | 3.99 | 3.99 | 3.99 | 3,366 |
| 29 Apr 2024 | 3.92 | 4.03 | 3.92 | 4.03 | 4.03 | 3,416 |
| 26 Apr 2024 | 3.86 | 3.97 | 3.89 | 3.93 | 3.93 | 60,535 |
| 25 Apr 2024 | 3.97 | 3.98 | 3.86 | 3.95 | 3.95 | 99,946 |
| 24 Apr 2024 | 4.07 | 4.04 | 3.97 | 3.97 | 3.97 | 88,748 |
| 23 Apr 2024 | 4.02 | 4.10 | 3.83 | 4.07 | 4.07 | 69,347 |
| 22 Apr 2024 | 4.00 | 4.12 | 3.97 | 4.02 | 4.02 | 73,739 |
| 19 Apr 2024 | 4.11 | 4.09 | 3.99 | 4.02 | 4.02 | 84,829 |
| 18 Apr 2024 | 4.12 | 4.22 | 4.07 | 4.15 | 4.15 | 158,047 |
| 17 Apr 2024 | 4.18 | 4.25 | 3.98 | 4.15 | 4.15 | 249,530 |
| 16 Apr 2024 | 4.55 | 4.48 | 4.24 | 4.41 | 4.41 | 51,000 |
| 15 Apr 2024 | 4.60 | 4.64 | 4.54 | 4.55 | 4.55 | 33,245 |
| 12 Apr 2024 | 4.66 | 4.78 | 4.58 | 4.63 | 4.63 | 76,569 |
| 11 Apr 2024 | 4.75 | 4.80 | 4.65 | 4.71 | 4.71 | 98,314 |
| 10 Apr 2024 | 4.62 | 4.81 | 4.58 | 4.77 | 4.77 | 89,892 |
| 09 Apr 2024 | 4.53 | 4.67 | 4.49 | 4.59 | 4.59 | 44,141 |
| 08 Apr 2024 | 4.37 | 4.53 | 4.34 | 4.49 | 4.49 | 67,174 |
| 05 Apr 2024 | 4.53 | 4.47 | 4.35 | 4.39 | 4.39 | 41,728 |
| 04 Apr 2024 | 4.47 | 4.53 | 4.26 | 4.50 | 4.50 | 42,454 |
| 03 Apr 2024 | 4.42 | 4.46 | 4.37 | 4.45 | 4.45 | 60,354 |
| 02 Apr 2024 | 4.38 | 4.55 | 4.39 | 4.43 | 4.43 | 42,917 |
| 28 Mar 2024 | 4.44 | 4.48 | 4.39 | 4.43 | 4.43 | 30,677 |
| 27 Mar 2024 | 4.45 | 4.46 | 4.38 | 4.43 | 4.43 | 56,183 |
| 26 Mar 2024 | 4.39 | 4.46 | 4.35 | 4.40 | 4.40 | 48,183 |
| 25 Mar 2024 | 4.36 | 4.40 | 4.37 | 4.38 | 4.38 | 71,234 |
| 22 Mar 2024 | 4.31 | 4.35 | 4.28 | 4.32 | 4.32 | 47,943 |
| 21 Mar 2024 | 4.18 | 4.29 | 4.22 | 4.27 | 4.27 | 44,971 |
| 20 Mar 2024 | 4.26 | 4.23 | 4.06 | 4.20 | 4.20 | 25,124 |
| 19 Mar 2024 | 4.28 | 4.27 | 4.21 | 4.26 | 4.26 | 52,922 |
| 18 Mar 2024 | 4.26 | 4.33 | 4.26 | 4.27 | 4.27 | 26,123 |
| 15 Mar 2024 | 4.21 | 4.35 | 4.22 | 4.25 | 4.25 | 7,765 |
| 14 Mar 2024 | 4.19 | 4.26 | 4.19 | 4.23 | 4.23 | 51,781 |
| 13 Mar 2024 | 4.19 | 4.22 | 4.12 | 4.15 | 4.15 | 36,483 |
| 12 Mar 2024 | 4.18 | 4.20 | 4.15 | 4.16 | 4.16 | 13,717 |
| 11 Mar 2024 | 4.25 | 4.25 | 4.18 | 4.18 | 4.18 | 62,779 |
| 08 Mar 2024 | 4.17 | 4.29 | 4.00 | 4.20 | 4.20 | 3,554 |
| 07 Mar 2024 | 4.10 | 4.17 | 4.06 | 4.16 | 4.16 | 46,136 |
| 06 Mar 2024 | 4.10 | 4.13 | 4.08 | 4.10 | 4.10 | 24,589 |
| 05 Mar 2024 | 4.11 | 4.14 | 4.07 | 4.09 | 4.09 | 73,994 |
| 04 Mar 2024 | 4.18 | 4.35 | 4.09 | 4.12 | 4.12 | 76,038 |
| 01 Mar 2024 | 4.19 | 4.21 | 4.14 | 4.17 | 4.17 | 20,456 |
| 29 Feb 2024 | 4.20 | 4.35 | 4.16 | 4.20 | 4.20 | 55,759 |
| 28 Feb 2024 | 4.37 | 4.39 | 4.15 | 4.22 | 4.22 | 47,389 |
| 27 Feb 2024 | 4.32 | 4.39 | 4.34 | 4.34 | 4.34 | 39,826 |
| 26 Feb 2024 | 4.39 | 4.38 | 4.28 | 4.33 | 4.33 | 39,209 |
| 23 Feb 2024 | 4.41 | 4.38 | 4.30 | 4.35 | 4.35 | 56,003 |
| 22 Feb 2024 | 4.31 | 4.39 | 4.34 | 4.37 | 4.37 | 55,581 |
| 21 Feb 2024 | 4.15 | 4.31 | 4.20 | 4.24 | 4.24 | 59,847 |
| 20 Feb 2024 | 4.43 | 4.43 | 4.10 | 4.16 | 4.16 | 97,101 |
| 19 Feb 2024 | 4.47 | 4.54 | 4.42 | 4.46 | 4.46 | 33,364 |
| 16 Feb 2024 | 4.50 | 4.58 | 4.52 | 4.54 | 4.54 | 56,363 |
| 15 Feb 2024 | 4.39 | 4.50 | 4.40 | 4.42 | 4.42 | 36,768 |
| 14 Feb 2024 | 4.45 | 4.53 | 4.35 | 4.38 | 4.38 | 75,281 |
| 14 Feb 2024 | 0.16 Dividend | |||||
| 13 Feb 2024 | 4.63 | 4.68 | 4.56 | 4.60 | 4.44 | 64,844 |
| 12 Feb 2024 | 4.49 | 4.64 | 4.53 | 4.56 | 4.40 | 43,238 |
| 09 Feb 2024 | 4.63 | 4.61 | 4.40 | 4.50 | 4.34 | 86,070 |
| 08 Feb 2024 | 4.58 | 4.66 | 4.58 | 4.59 | 4.43 | 43,623 |
| 07 Feb 2024 | 4.70 | 4.67 | 4.59 | 4.59 | 4.43 | 17,186 |
| 06 Feb 2024 | 4.64 | 4.70 | 4.60 | 4.66 | 4.50 | 29,240 |
| 05 Feb 2024 | 4.74 | 4.97 | 4.64 | 4.64 | 4.48 | 497,785 |
| 02 Feb 2024 | 4.78 | 4.82 | 4.71 | 4.74 | 4.57 | 308,652 |
| 01 Feb 2024 | 4.82 | 4.88 | 4.77 | 4.81 | 4.64 | 15,394 |
| 31 Jan 2024 | 4.78 | 4.85 | 4.74 | 4.81 | 4.65 | 115,794 |
| 30 Jan 2024 | 4.84 | 4.85 | 4.60 | 4.77 | 4.60 | 728,378 |
| 29 Jan 2024 | 4.88 | 4.90 | 4.65 | 4.82 | 4.65 | 21,477 |
| 26 Jan 2024 | 4.87 | 4.88 | 4.84 | 4.85 | 4.68 | 47,002 |
| 25 Jan 2024 | 4.85 | 5.05 | 4.80 | 4.91 | 4.74 | 69,650 |
| 24 Jan 2024 | 4.75 | 4.88 | 4.60 | 4.87 | 4.70 | 53,926 |
| 23 Jan 2024 | 4.75 | 4.80 | 4.69 | 4.74 | 4.58 | 957,767 |
| 22 Jan 2024 | 4.68 | 4.94 | 4.64 | 4.71 | 4.55 | 48,268 |
| 19 Jan 2024 | 4.76 | 4.82 | 4.67 | 4.70 | 4.54 | 79,605 |
| 18 Jan 2024 | 4.72 | 4.81 | 4.70 | 4.75 | 4.58 | 176,925 |
| 17 Jan 2024 | 4.90 | 4.89 | 4.66 | 4.75 | 4.58 | 89,421 |
| 16 Jan 2024 | 5.00 | 5.00 | 4.94 | 4.97 | 4.80 | 67,949 |
| 15 Jan 2024 | 5.12 | 5.08 | 5.01 | 5.05 | 4.88 | 65,303 |
| 12 Jan 2024 | 4.93 | 5.11 | 4.92 | 5.08 | 4.90 | 72,599 |
| 11 Jan 2024 | 4.90 | 5.03 | 4.78 | 4.98 | 4.80 | 54,471 |
| 10 Jan 2024 | 5.05 | 5.09 | 4.90 | 5.01 | 4.84 | 58,763 |
| 09 Jan 2024 | 5.10 | 5.11 | 5.00 | 5.03 | 4.85 | 74,193 |
| 08 Jan 2024 | 5.00 | 5.09 | 4.97 | 4.98 | 4.81 | 958,083 |
| 05 Jan 2024 | 5.10 | 5.06 | 4.92 | 5.00 | 4.83 | 56,391 |
| 04 Jan 2024 | 4.90 | 5.09 | 4.95 | 5.02 | 4.84 | 55,167 |
| 03 Jan 2024 | 5.17 | 5.20 | 4.90 | 4.94 | 4.77 | 106,178 |
| 02 Jan 2024 | 5.18 | 5.18 | 5.01 | 5.07 | 4.89 | 52,850 |
| 29 Dec 2023 | 5.10 | 5.14 | 5.07 | 5.10 | 4.93 | 43,578 |
| 28 Dec 2023 | 5.05 | 5.11 | 4.84 | 5.09 | 4.91 | 51,575 |
| 27 Dec 2023 | 5.10 | 5.33 | 4.97 | 5.03 | 4.86 | 52,319 |
| 22 Dec 2023 | 5.05 | 5.13 | 5.06 | 5.09 | 4.91 | 74,878 |
| 21 Dec 2023 | 5.06 | 5.16 | 4.94 | 5.14 | 4.96 | 301,786 |
| 20 Dec 2023 | 4.95 | 5.07 | 4.92 | 5.07 | 4.89 | 195,880 |
| 19 Dec 2023 | 4.76 | 4.92 | 4.84 | 4.90 | 4.73 | 50,333 |
| 18 Dec 2023 | 4.80 | 4.90 | 4.75 | 4.80 | 4.64 | 63,093 |
| 15 Dec 2023 | 4.87 | 4.94 | 4.79 | 4.92 | 4.75 | 123,347 |
| 14 Dec 2023 | 4.58 | 4.83 | 4.64 | 4.82 | 4.66 | 83,102 |
| 13 Dec 2023 | 4.65 | 4.66 | 4.49 | 4.53 | 4.37 | 18,318 |
| 12 Dec 2023 | 4.72 | 4.78 | 4.60 | 4.60 | 4.44 | 75,162 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.