Derichebourg SA (PNU.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:50PM CEST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 4.9680 | 4.9680 | 4.7660 | 4.8940 | 4.8940 | 24 |
| 16 May 2024 | 4.5380 | 4.9740 | 4.5380 | 4.9740 | 4.9740 | - |
| 15 May 2024 | 4.5820 | 4.6040 | 4.5180 | 4.5320 | 4.5320 | - |
| 14 May 2024 | 4.5060 | 4.5780 | 4.5060 | 4.5780 | 4.5780 | - |
| 13 May 2024 | 4.4420 | 4.5620 | 4.4420 | 4.5040 | 4.5040 | - |
| 10 May 2024 | 4.3060 | 4.4960 | 4.3060 | 4.4340 | 4.4340 | - |
| 09 May 2024 | 4.2660 | 4.3140 | 4.2660 | 4.3000 | 4.3000 | - |
| 08 May 2024 | 4.3300 | 4.3580 | 4.2740 | 4.2780 | 4.2780 | - |
| 07 May 2024 | 4.3220 | 4.3740 | 4.3220 | 4.3340 | 4.3340 | - |
| 06 May 2024 | 4.2800 | 4.3420 | 4.2800 | 4.3260 | 4.3260 | - |
| 03 May 2024 | 4.2360 | 4.2800 | 4.2200 | 4.2780 | 4.2780 | - |
| 02 May 2024 | 3.9680 | 4.2500 | 3.9680 | 4.2380 | 4.2380 | - |
| 30 Apr 2024 | 4.0720 | 4.0720 | 3.9780 | 3.9780 | 3.9780 | - |
| 29 Apr 2024 | 3.9140 | 4.0680 | 3.9140 | 4.0640 | 4.0640 | - |
| 26 Apr 2024 | 3.8840 | 3.9580 | 3.8840 | 3.9080 | 3.9080 | - |
| 25 Apr 2024 | 3.9580 | 3.9580 | 3.8540 | 3.9000 | 3.9000 | - |
| 24 Apr 2024 | 4.0860 | 4.0860 | 3.9620 | 3.9700 | 3.9700 | - |
| 23 Apr 2024 | 4.0480 | 4.0900 | 3.9880 | 4.0740 | 4.0740 | - |
| 22 Apr 2024 | 4.0080 | 4.1000 | 4.0060 | 4.0440 | 4.0440 | - |
| 19 Apr 2024 | 4.0620 | 4.0900 | 3.9800 | 3.9800 | 3.9800 | - |
| 18 Apr 2024 | 4.1700 | 4.2380 | 4.0920 | 4.0980 | 4.0980 | - |
| 17 Apr 2024 | 4.1140 | 4.2080 | 4.0960 | 4.1440 | 4.1440 | - |
| 16 Apr 2024 | 4.5300 | 4.5300 | 4.2200 | 4.2200 | 4.2200 | - |
| 15 Apr 2024 | 4.5980 | 4.6320 | 4.5140 | 4.5140 | 4.5140 | - |
| 12 Apr 2024 | 4.7000 | 4.7720 | 4.5580 | 4.5640 | 4.5640 | - |
| 11 Apr 2024 | 4.7460 | 4.7940 | 4.6520 | 4.6900 | 4.6900 | - |
| 10 Apr 2024 | 4.6380 | 4.8080 | 4.6380 | 4.7400 | 4.7400 | - |
| 09 Apr 2024 | 4.5120 | 4.6620 | 4.5040 | 4.6240 | 4.6240 | - |
| 08 Apr 2024 | 4.3560 | 4.5280 | 4.3400 | 4.5220 | 4.5220 | - |
| 05 Apr 2024 | 4.4700 | 4.4700 | 4.3560 | 4.3620 | 4.3620 | - |
| 04 Apr 2024 | 4.4600 | 4.5340 | 4.4600 | 4.4780 | 4.4780 | - |
| 03 Apr 2024 | 4.4080 | 4.4660 | 4.3840 | 4.4600 | 4.4600 | - |
| 02 Apr 2024 | 4.4120 | 4.5180 | 4.4120 | 4.4260 | 4.4260 | - |
| 28 Mar 2024 | 4.4660 | 4.4660 | 4.3960 | 4.4080 | 4.4080 | - |
| 27 Mar 2024 | 4.4460 | 4.4700 | 4.3760 | 4.4700 | 4.4700 | - |
| 26 Mar 2024 | 4.3940 | 4.4460 | 4.3560 | 4.4380 | 4.4380 | - |
| 25 Mar 2024 | 4.3320 | 4.3960 | 4.3320 | 4.3840 | 4.3840 | - |
| 22 Mar 2024 | 4.2500 | 4.3460 | 4.2500 | 4.3360 | 4.3360 | - |
| 21 Mar 2024 | 4.2440 | 4.3100 | 4.2440 | 4.2620 | 4.2620 | - |
| 20 Mar 2024 | 4.2440 | 4.2440 | 4.1700 | 4.2220 | 4.2220 | - |
| 19 Mar 2024 | 4.2660 | 4.2680 | 4.1980 | 4.2480 | 4.2480 | - |
| 18 Mar 2024 | 4.2340 | 4.3200 | 4.2340 | 4.2700 | 4.2700 | - |
| 15 Mar 2024 | 4.1900 | 4.2560 | 4.1900 | 4.2500 | 4.2500 | - |
| 14 Mar 2024 | 4.2140 | 4.2500 | 4.1760 | 4.1900 | 4.1900 | - |
| 13 Mar 2024 | 4.1840 | 4.2180 | 4.1280 | 4.2100 | 4.2100 | - |
| 12 Mar 2024 | 4.2040 | 4.2040 | 4.1480 | 4.1880 | 4.1880 | - |
| 11 Mar 2024 | 4.2000 | 4.2400 | 4.1780 | 4.1840 | 4.1840 | - |
| 08 Mar 2024 | 4.1680 | 4.2340 | 4.1440 | 4.2080 | 4.2080 | - |
| 07 Mar 2024 | 4.0980 | 4.1780 | 4.0420 | 4.1720 | 4.1720 | - |
| 06 Mar 2024 | 4.0980 | 4.1180 | 4.0840 | 4.1120 | 4.1120 | - |
| 05 Mar 2024 | 4.1000 | 4.1220 | 4.0780 | 4.0820 | 4.0820 | - |
| 04 Mar 2024 | 4.1820 | 4.1820 | 4.0940 | 4.1160 | 4.1160 | - |
| 01 Mar 2024 | 4.2280 | 4.2280 | 4.1560 | 4.1820 | 4.1820 | - |
| 29 Feb 2024 | 4.2260 | 4.2300 | 4.1640 | 4.2120 | 4.2120 | - |
| 28 Feb 2024 | 4.3900 | 4.3900 | 4.1640 | 4.1880 | 4.1880 | - |
| 27 Feb 2024 | 4.3180 | 4.4000 | 4.3180 | 4.3940 | 4.3940 | - |
| 26 Feb 2024 | 4.3360 | 4.3600 | 4.2860 | 4.3300 | 4.3300 | - |
| 23 Feb 2024 | 4.3620 | 4.3840 | 4.3060 | 4.3440 | 4.3440 | - |
| 22 Feb 2024 | 4.3260 | 4.3860 | 4.3260 | 4.3640 | 4.3640 | - |
| 21 Feb 2024 | 4.1320 | 4.3060 | 4.1320 | 4.3060 | 4.3060 | - |
| 20 Feb 2024 | 4.4220 | 4.4220 | 4.0980 | 4.1320 | 4.1320 | - |
| 19 Feb 2024 | 4.5320 | 4.5320 | 4.4280 | 4.4280 | 4.4280 | - |
| 16 Feb 2024 | 4.5040 | 4.5740 | 4.5040 | 4.5300 | 4.5300 | - |
| 15 Feb 2024 | 4.3940 | 4.4980 | 4.3940 | 4.4980 | 4.4980 | - |
| 14 Feb 2024 | 4.5340 | 4.5340 | 4.3680 | 4.3840 | 4.3840 | - |
| 14 Feb 2024 | 0.16 Dividend | |||||
| 13 Feb 2024 | 4.5380 | 4.6480 | 4.5380 | 4.5860 | 4.4260 | - |
| 12 Feb 2024 | 4.5180 | 4.6320 | 4.5180 | 4.5460 | 4.3874 | - |
| 09 Feb 2024 | 4.6300 | 4.6300 | 4.4240 | 4.5240 | 4.3662 | - |
| 08 Feb 2024 | 4.6020 | 4.6500 | 4.5760 | 4.6300 | 4.4685 | - |
| 07 Feb 2024 | 4.6680 | 4.6680 | 4.5900 | 4.6000 | 4.4395 | - |
| 06 Feb 2024 | 4.6300 | 4.6800 | 4.6300 | 4.6660 | 4.5032 | - |
| 05 Feb 2024 | 4.7340 | 4.7660 | 4.6200 | 4.6200 | 4.4588 | - |
| 02 Feb 2024 | 4.8020 | 4.8020 | 4.7060 | 4.7400 | 4.5746 | - |
| 01 Feb 2024 | 4.7840 | 4.8700 | 4.7720 | 4.7940 | 4.6267 | - |
| 31 Jan 2024 | 4.7660 | 4.8540 | 4.7460 | 4.7940 | 4.6267 | - |
| 30 Jan 2024 | 4.8300 | 4.8380 | 4.7360 | 4.7740 | 4.6074 | - |
| 29 Jan 2024 | 4.8580 | 4.8580 | 4.7900 | 4.8340 | 4.6653 | - |
| 26 Jan 2024 | 4.8640 | 4.8800 | 4.8460 | 4.8800 | 4.7097 | - |
| 25 Jan 2024 | 4.8320 | 4.9200 | 4.8020 | 4.8720 | 4.7020 | - |
| 24 Jan 2024 | 4.8020 | 4.8720 | 4.7740 | 4.8300 | 4.6615 | - |
| 23 Jan 2024 | 4.7340 | 4.8240 | 4.6840 | 4.7740 | 4.6074 | - |
| 22 Jan 2024 | 4.7300 | 4.7840 | 4.7040 | 4.7260 | 4.5611 | - |
| 19 Jan 2024 | 4.7620 | 4.7740 | 4.6700 | 4.7180 | 4.5534 | - |
| 18 Jan 2024 | 4.6780 | 4.7880 | 4.6780 | 4.7620 | 4.5959 | - |
| 17 Jan 2024 | 4.9020 | 4.9020 | 4.6660 | 4.6660 | 4.5032 | - |
| 16 Jan 2024 | 4.9820 | 5.0000 | 4.9180 | 4.9240 | 4.7522 | - |
| 15 Jan 2024 | 5.0600 | 5.0650 | 5.0050 | 5.0100 | 4.8352 | - |
| 12 Jan 2024 | 4.9880 | 5.1100 | 4.9880 | 5.0450 | 4.8690 | - |
| 11 Jan 2024 | 4.9380 | 5.0050 | 4.9380 | 4.9860 | 4.8120 | - |
| 10 Jan 2024 | 5.0050 | 5.0600 | 4.9040 | 4.9160 | 4.7445 | - |
| 09 Jan 2024 | 5.0800 | 5.0800 | 5.0200 | 5.0200 | 4.8449 | - |
| 08 Jan 2024 | 5.0300 | 5.0900 | 4.9860 | 5.0900 | 4.9124 | - |
| 05 Jan 2024 | 5.0450 | 5.0450 | 4.9200 | 5.0300 | 4.8545 | - |
| 04 Jan 2024 | 5.0100 | 5.0700 | 4.9760 | 5.0350 | 4.8593 | - |
| 03 Jan 2024 | 5.1100 | 5.1100 | 4.9060 | 5.0050 | 4.8304 | - |
| 02 Jan 2024 | 5.0850 | 5.1350 | 5.0250 | 5.1050 | 4.9269 | - |
| 29 Dec 2023 | 5.1150 | 5.1300 | 5.1100 | 5.1150 | 4.9365 | - |
| 28 Dec 2023 | 5.0450 | 5.1150 | 5.0450 | 5.1100 | 4.9317 | - |
| 27 Dec 2023 | 5.0950 | 5.1200 | 4.9500 | 5.0300 | 4.8545 | - |
| *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.