Derichebourg SA (DBG.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
As of 11:03AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 4.0060 | 4.2620 | 4.0060 | 4.2020 | 4.2020 | 205,749 |
| 30 Apr 2024 | 4.0620 | 4.0900 | 3.9900 | 3.9900 | 3.9900 | 233,014 |
| 29 Apr 2024 | 3.9220 | 4.0480 | 3.9220 | 4.0480 | 4.0480 | 266,090 |
| 26 Apr 2024 | 3.8860 | 3.9780 | 3.8860 | 3.9100 | 3.9100 | 205,799 |
| 25 Apr 2024 | 3.9740 | 3.9800 | 3.8580 | 3.8580 | 3.8580 | 371,230 |
| 24 Apr 2024 | 4.0720 | 4.0720 | 3.9620 | 3.9680 | 3.9680 | 433,056 |
| 23 Apr 2024 | 4.0100 | 4.1080 | 3.9840 | 4.0660 | 4.0660 | 417,421 |
| 22 Apr 2024 | 4.0160 | 4.1300 | 4.0020 | 4.0020 | 4.0020 | 275,110 |
| 19 Apr 2024 | 4.0740 | 4.0960 | 3.9900 | 3.9900 | 3.9900 | 402,414 |
| 18 Apr 2024 | 4.1200 | 4.2400 | 4.0420 | 4.1120 | 4.1120 | 456,230 |
| 17 Apr 2024 | 4.1000 | 4.2400 | 3.9720 | 4.1500 | 4.1500 | 1,139,235 |
| 16 Apr 2024 | 4.4600 | 4.4940 | 4.3780 | 4.3780 | 4.3780 | 319,744 |
| 15 Apr 2024 | 4.6000 | 4.6500 | 4.5360 | 4.5500 | 4.5500 | 218,589 |
| 12 Apr 2024 | 4.6600 | 4.7900 | 4.5620 | 4.5780 | 4.5780 | 282,177 |
| 11 Apr 2024 | 4.7500 | 4.8140 | 4.6420 | 4.6600 | 4.6600 | 317,414 |
| 10 Apr 2024 | 4.6480 | 4.7720 | 4.6440 | 4.7420 | 4.7420 | 495,049 |
| 09 Apr 2024 | 4.5080 | 4.6660 | 4.4800 | 4.6120 | 4.6120 | 253,656 |
| 08 Apr 2024 | 4.3600 | 4.5280 | 4.3320 | 4.5280 | 4.5280 | 279,539 |
| 05 Apr 2024 | 4.4640 | 4.4700 | 4.3480 | 4.3580 | 4.3580 | 257,797 |
| 04 Apr 2024 | 4.4580 | 4.5300 | 4.4440 | 4.5300 | 4.5300 | 239,267 |
| 03 Apr 2024 | 4.4120 | 4.4700 | 4.3360 | 4.4640 | 4.4640 | 320,099 |
| 02 Apr 2024 | 4.3920 | 4.5260 | 4.3900 | 4.4180 | 4.4180 | 322,522 |
| 28 Mar 2024 | 4.4380 | 4.4760 | 4.3940 | 4.4020 | 4.4020 | 155,899 |
| 27 Mar 2024 | 4.4500 | 4.4560 | 4.3640 | 4.4320 | 4.4320 | 171,221 |
| 26 Mar 2024 | 4.3900 | 4.4600 | 4.3420 | 4.4460 | 4.4460 | 245,805 |
| 25 Mar 2024 | 4.3400 | 4.4040 | 4.3400 | 4.3920 | 4.3920 | 271,363 |
| 22 Mar 2024 | 4.2700 | 4.3520 | 4.2700 | 4.3320 | 4.3320 | 137,448 |
| 21 Mar 2024 | 4.2020 | 4.3160 | 4.2000 | 4.2700 | 4.2700 | 314,737 |
| 20 Mar 2024 | 4.2600 | 4.2600 | 4.1660 | 4.1920 | 4.1920 | 184,912 |
| 19 Mar 2024 | 4.2660 | 4.2680 | 4.1960 | 4.2620 | 4.2620 | 175,148 |
| 18 Mar 2024 | 4.2340 | 4.3500 | 4.2300 | 4.2700 | 4.2700 | 196,263 |
| 15 Mar 2024 | 4.1900 | 4.2640 | 4.1900 | 4.2240 | 4.2240 | 207,863 |
| 14 Mar 2024 | 4.2160 | 4.2540 | 4.1880 | 4.1960 | 4.1960 | 143,985 |
| 13 Mar 2024 | 4.1860 | 4.2160 | 4.1180 | 4.2120 | 4.2120 | 221,682 |
| 12 Mar 2024 | 4.1800 | 4.2040 | 4.1400 | 4.1820 | 4.1820 | 186,507 |
| 11 Mar 2024 | 4.1940 | 4.2440 | 4.1640 | 4.1820 | 4.1820 | 190,027 |
| 08 Mar 2024 | 4.1760 | 4.2520 | 4.1400 | 4.2240 | 4.2240 | 194,008 |
| 07 Mar 2024 | 4.0940 | 4.1840 | 4.0280 | 4.1680 | 4.1680 | 305,169 |
| 06 Mar 2024 | 4.1000 | 4.1160 | 4.0760 | 4.1100 | 4.1100 | 142,541 |
| 05 Mar 2024 | 4.0800 | 4.1300 | 4.0560 | 4.0980 | 4.0980 | 158,995 |
| 04 Mar 2024 | 4.1700 | 4.1800 | 4.0820 | 4.1140 | 4.1140 | 228,480 |
| 01 Mar 2024 | 4.2040 | 4.2140 | 4.1300 | 4.1740 | 4.1740 | 140,289 |
| 29 Feb 2024 | 4.1720 | 4.2500 | 4.1580 | 4.2000 | 4.2000 | 240,072 |
| 28 Feb 2024 | 4.3720 | 4.3900 | 4.1440 | 4.1640 | 4.1640 | 264,058 |
| 27 Feb 2024 | 4.3300 | 4.4060 | 4.3300 | 4.3760 | 4.3760 | 155,343 |
| 26 Feb 2024 | 4.3520 | 4.3780 | 4.2780 | 4.3280 | 4.3280 | 164,483 |
| 23 Feb 2024 | 4.3600 | 4.3980 | 4.3000 | 4.3460 | 4.3460 | 240,816 |
| 22 Feb 2024 | 4.3360 | 4.4000 | 4.3280 | 4.3560 | 4.3560 | 217,320 |
| 21 Feb 2024 | 4.1920 | 4.3100 | 4.1820 | 4.2940 | 4.2940 | 206,548 |
| 20 Feb 2024 | 4.4300 | 4.4300 | 4.1000 | 4.1000 | 4.1000 | 572,235 |
| 19 Feb 2024 | 4.4820 | 4.4980 | 4.4280 | 4.4300 | 4.4300 | 128,999 |
| 16 Feb 2024 | 4.5340 | 4.5880 | 4.5100 | 4.5160 | 4.5160 | 201,097 |
| 15 Feb 2024 | 4.4100 | 4.5180 | 4.4100 | 4.4840 | 4.4840 | 206,488 |
| 14 Feb 2024 | 4.4420 | 4.5160 | 4.3600 | 4.3720 | 4.3720 | 292,495 |
| 14 Feb 2024 | 0.16 Dividend | |||||
| 13 Feb 2024 | 4.5620 | 4.7220 | 4.5480 | 4.6060 | 4.4460 | 318,663 |
| 12 Feb 2024 | 4.5340 | 4.6340 | 4.5260 | 4.5560 | 4.3977 | 150,383 |
| 09 Feb 2024 | 4.5780 | 4.5960 | 4.4220 | 4.5080 | 4.3514 | 301,113 |
| 08 Feb 2024 | 4.5900 | 4.6760 | 4.5820 | 4.5820 | 4.4228 | 152,891 |
| 07 Feb 2024 | 4.6600 | 4.6800 | 4.5800 | 4.5900 | 4.4306 | 202,750 |
| 06 Feb 2024 | 4.6600 | 4.6940 | 4.6040 | 4.6640 | 4.5020 | 201,667 |
| 05 Feb 2024 | 4.7300 | 4.7820 | 4.6240 | 4.6360 | 4.4750 | 234,552 |
| 02 Feb 2024 | 4.7860 | 4.8220 | 4.6940 | 4.7300 | 4.5657 | 268,129 |
| 01 Feb 2024 | 4.7900 | 4.8900 | 4.7660 | 4.7720 | 4.6062 | 241,547 |
| 31 Jan 2024 | 4.7600 | 4.8640 | 4.7360 | 4.8100 | 4.6429 | 227,451 |
| 30 Jan 2024 | 4.8420 | 4.8640 | 4.7240 | 4.7720 | 4.6062 | 153,753 |
| 29 Jan 2024 | 4.8740 | 4.8880 | 4.7820 | 4.8360 | 4.6680 | 140,833 |
| 26 Jan 2024 | 4.8800 | 4.8980 | 4.8220 | 4.8820 | 4.7124 | 151,645 |
| 25 Jan 2024 | 4.8400 | 5.0700 | 4.7520 | 4.8600 | 4.6912 | 306,153 |
| 24 Jan 2024 | 4.7880 | 4.8740 | 4.7720 | 4.8620 | 4.6931 | 185,428 |
| 23 Jan 2024 | 4.7440 | 4.8400 | 4.6720 | 4.7620 | 4.5966 | 177,602 |
| 22 Jan 2024 | 4.7000 | 4.7860 | 4.6960 | 4.7280 | 4.5638 | 115,193 |
| 19 Jan 2024 | 4.7920 | 4.8160 | 4.6620 | 4.6720 | 4.5097 | 197,714 |
| 18 Jan 2024 | 4.7680 | 4.8100 | 4.7200 | 4.7460 | 4.5811 | 163,998 |
| 17 Jan 2024 | 4.9000 | 4.9020 | 4.6820 | 4.7300 | 4.5657 | 347,494 |
| 16 Jan 2024 | 4.9760 | 5.0050 | 4.9180 | 4.9360 | 4.7645 | 155,685 |
| 15 Jan 2024 | 5.0550 | 5.0550 | 5.0050 | 5.0100 | 4.8360 | 90,264 |
| 12 Jan 2024 | 4.9840 | 5.1200 | 4.9840 | 5.0450 | 4.8698 | 210,856 |
| 11 Jan 2024 | 4.9200 | 5.0300 | 4.9200 | 4.9520 | 4.7800 | 95,204 |
| 10 Jan 2024 | 5.0100 | 5.0800 | 4.9000 | 4.9040 | 4.7336 | 179,670 |
| 09 Jan 2024 | 5.0900 | 5.1000 | 5.0100 | 5.0250 | 4.8504 | 125,948 |
| 08 Jan 2024 | 5.0000 | 5.0900 | 4.9580 | 5.0700 | 4.8939 | 184,235 |
| 05 Jan 2024 | 5.0200 | 5.0800 | 4.9140 | 5.0350 | 4.8601 | 214,138 |
| 04 Jan 2024 | 4.9480 | 5.0800 | 4.9480 | 5.0500 | 4.8746 | 131,754 |
| 03 Jan 2024 | 5.1050 | 5.1100 | 4.8840 | 4.9660 | 4.7935 | 293,261 |
| 02 Jan 2024 | 5.1400 | 5.1600 | 5.0200 | 5.1250 | 4.9470 | 157,299 |
| 29 Dec 2023 | 5.1000 | 5.1450 | 5.0650 | 5.0800 | 4.9035 | 108,602 |
| 28 Dec 2023 | 5.0700 | 5.1250 | 5.0500 | 5.1050 | 4.9277 | 176,208 |
| 27 Dec 2023 | 5.1000 | 5.1400 | 4.9500 | 5.0300 | 4.8553 | 383,634 |
| 22 Dec 2023 | 5.1150 | 5.1300 | 5.0600 | 5.0900 | 4.9132 | 133,047 |
| 21 Dec 2023 | 5.0000 | 5.1600 | 4.9200 | 5.1350 | 4.9566 | 470,132 |
| 20 Dec 2023 | 4.9180 | 5.0650 | 4.9100 | 5.0650 | 4.8891 | 414,827 |
| 19 Dec 2023 | 4.8060 | 4.9240 | 4.8040 | 4.9040 | 4.7336 | 214,265 |
| 18 Dec 2023 | 4.8000 | 4.8800 | 4.7460 | 4.8040 | 4.6371 | 238,784 |
| 15 Dec 2023 | 4.9140 | 4.9580 | 4.7940 | 4.8700 | 4.7008 | 496,477 |
| 14 Dec 2023 | 4.6000 | 4.8320 | 4.5760 | 4.8280 | 4.6603 | 326,432 |
| 13 Dec 2023 | 4.6460 | 4.6460 | 4.4940 | 4.5000 | 4.3437 | 302,214 |
| 12 Dec 2023 | 4.7560 | 4.7980 | 4.6000 | 4.6000 | 4.4402 | 174,418 |
| 11 Dec 2023 | 4.8500 | 4.8920 | 4.7260 | 4.7640 | 4.5985 | 282,138 |
| 08 Dec 2023 | 4.8380 | 4.9500 | 4.7540 | 4.8300 | 4.6622 | 335,342 |
| *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.