Paris - Delayed Quote
EUR
Derichebourg SA (DBG.PA)
7.93
-0.06
(-0.81%)
At close: October 30 at 5:35:29 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
7.77
8.02
7.77
7.99
7.99
115,857
Oct 28, 2026
7.78
7.86
7.74
7.76
7.76
80,153
Oct 27, 2026
7.65
7.80
7.61
7.77
7.77
83,766
Oct 26, 2026
7.63
7.74
7.60
7.68
7.68
85,921
Oct 23, 2026
7.65
7.67
7.49
7.55
7.55
160,113
Oct 22, 2026
7.74
7.76
7.62
7.62
7.62
145,201
Oct 21, 2026
7.72
7.81
7.70
7.76
7.76
81,373
Oct 20, 2026
7.72
7.79
7.61
7.70
7.70
106,603
Oct 19, 2026
7.88
7.88
7.70
7.72
7.72
122,662
Oct 16, 2026
7.91
8.07
7.88
7.88
7.88
154,891
Oct 15, 2026
7.78
7.94
7.76
7.89
7.89
197,878
Oct 14, 2026
7.77
7.90
7.77
7.81
7.81
113,344
Oct 13, 2026
7.80
7.89
7.75
7.78
7.78
121,500
Oct 12, 2026
7.81
7.87
7.78
7.78
7.78
99,230
Oct 9, 2026
7.86
7.89
7.80
7.86
7.86
62,642
Oct 8, 2026
7.73
7.83
7.56
7.79
7.79
206,743
Oct 7, 2026
7.87
7.99
7.85
7.87
7.87
104,684
Oct 6, 2026
8.01
8.07
7.87
7.95
7.95
129,222
Oct 5, 2026
7.90
8.03
7.88
7.97
7.97
212,775
Oct 2, 2026
8.16
8.20
7.96
7.96
7.96
123,787
Oct 1, 2026
8.18
8.20
8.00
8.01
8.01
158,587
Sep 30, 2026
8.29
8.43
8.25
8.25
8.25
154,592
Sep 29, 2026
8.41
8.45
8.32
8.33
8.33
111,835
Sep 28, 2026
8.49
8.52
8.35
8.42
8.42
142,696
Sep 25, 2026
8.41
8.54
8.35
8.51
8.51
127,168
Sep 24, 2026
8.49
8.54
8.34
8.36
8.36
132,069
Sep 23, 2026
8.70
8.71
8.45
8.51
8.51
124,020
Sep 22, 2026
8.69
8.95
8.65
8.72
8.72
156,437
Sep 21, 2026
8.70
8.77
8.54
8.68
8.68
101,461
Sep 18, 2026
9.06
9.06
8.59
8.69
8.69
270,850
Sep 17, 2026
9.10
9.19
9.03
9.03
9.03
231,852
Sep 16, 2026
9.22
9.23
8.96
9.10
9.10
208,689
Sep 15, 2026
9.39
9.44
9.21
9.22
9.22
142,033
Sep 14, 2026
9.27
9.39
9.24
9.39
9.39
111,369
Sep 11, 2026
9.44
9.48
9.19
9.28
9.28
130,560
Sep 10, 2026
9.53
9.58
9.31
9.37
9.37
105,044
Sep 9, 2026
9.24
9.48
9.16
9.44
9.44
195,503
Sep 8, 2026
8.95
9.24
8.90
9.22
9.22
111,631
Sep 7, 2026
9.23
9.26
8.86
8.98
8.98
120,680
Sep 4, 2026
9.06
9.23
9.00
9.21
9.21
102,035
Sep 3, 2026
9.16
9.22
8.98
9.09
9.09
155,786
Sep 2, 2026
9.12
9.18
9.06
9.11
9.11
217,541
Sep 1, 2026
9.22
9.33
9.11
9.21
9.21
149,133
Aug 31, 2026
9.15
9.23
9.10
9.23
9.23
175,299
Aug 28, 2026
9.00
9.15
9.00
9.15
9.15
97,813
Aug 27, 2026
9.15
9.17
8.90
8.99
8.99
96,568
Aug 26, 2026
9.06
9.19
9.04
9.16
9.16
80,881
Aug 25, 2026
8.95
9.06
8.93
9.06
9.06
80,253
Aug 24, 2026
8.86
8.98
8.84
8.95
8.95
102,181
Aug 21, 2026
8.76
8.90
8.72
8.85
8.85
72,081
Aug 20, 2026
8.90
8.91
8.76
8.77
8.77
88,105
Aug 19, 2026
8.85
8.95
8.84
8.88
8.88
99,576
Aug 18, 2026
8.91
9.02
8.80
8.84
8.84
170,096
Aug 17, 2026
9.19
9.20
9.03
9.06
9.06
87,938
Aug 14, 2026
9.09
9.22
9.05
9.19
9.19
85,696
Aug 13, 2026
9.09
9.18
9.05
9.10
9.10
80,030
Aug 12, 2026
9.17
9.19
9.01
9.08
9.08
153,416
Aug 11, 2026
9.22
9.27
9.18
9.18
9.18
71,526
Aug 10, 2026
9.34
9.38
9.15
9.22
9.22
143,471
Aug 7, 2026
9.44
9.45
9.31
9.32
9.32
296,548
Aug 6, 2026
9.51
9.58
9.42
9.45
9.45
95,521
Aug 5, 2026
9.67
9.72
9.44
9.52
9.52
145,059
Aug 4, 2026
9.52
9.68
9.50
9.63
9.63
102,761
Aug 3, 2026
9.34
9.49
9.27
9.43
9.43
159,654
Jul 31, 2026
9.39
9.53
9.27
9.30
9.30
123,883
Jul 30, 2026
9.23
9.44
9.15
9.40
9.40
123,401
Jul 29, 2026
9.38
9.44
9.22
9.23
9.23
125,391
Jul 28, 2026
9.51
9.55
9.34
9.35
9.35
140,754
Jul 27, 2026
9.53
9.63
9.40
9.48
9.48
131,739
Jul 24, 2026
9.39
9.52
9.35
9.48
9.48
88,573
Jul 23, 2026
9.51
9.63
9.38
9.38
9.38
103,911
Jul 22, 2026
9.40
9.54
9.34
9.51
9.51
63,516
Jul 21, 2026
9.49
9.59
9.34
9.40
9.40
114,691
Jul 20, 2026
9.30
9.55
9.23
9.42
9.42
99,306
Jul 17, 2026
9.39
9.39
9.10
9.31
9.31
96,818
Jul 16, 2026
9.65
9.67
9.43
9.52
9.52
119,744
Jul 15, 2026
9.48
9.68
9.42
9.62
9.62
95,155
Jul 14, 2026
9.39
9.51
9.32
9.45
9.45
87,584
Jul 13, 2026
9.27
9.45
9.23
9.41
9.41
83,569
Jul 10, 2026
9.49
9.57
9.27
9.36
9.36
95,986
Jul 9, 2026
9.85
9.91
9.37
9.51
9.51
122,085
Jul 8, 2026
9.76
9.86
9.63
9.74
9.74
117,761
Jul 7, 2026
9.93
9.97
9.72
9.78
9.78
109,625
Jul 6, 2026
9.90
10.03
9.83
9.94
9.94
114,427
Jul 3, 2026
9.64
9.99
9.61
9.93
9.93
84,091
Jul 2, 2026
9.59
9.67
9.57
9.63
9.63
81,437
Jul 1, 2026
9.51
9.72
9.51
9.63
9.63
180,346
Jun 30, 2026
9.77
9.82
9.50
9.53
9.53
187,695
Jun 29, 2026
9.71
9.85
9.65
9.65
9.65
95,626
Jun 26, 2026
9.94
9.94
9.47
9.72
9.72
131,916
Jun 25, 2026
9.93
10.01
9.87
9.97
9.97
133,403
Jun 24, 2026
10.06
10.07
9.78
9.86
9.86
166,331
Jun 23, 2026
9.88
10.13
9.74
10.05
10.05
198,473
Jun 22, 2026
9.88
10.05
9.81
9.99
9.99
165,262
Jun 19, 2026
10.02
10.02
9.84
9.89
9.89
245,370
Jun 18, 2026
10.31
10.32
9.89
9.95
9.95
265,957
Jun 17, 2026
10.15
10.25
10.08
10.13
10.13
108,216
Jun 16, 2026
10.24
10.25
10.07
10.09
10.09
108,775
Jun 15, 2026
10.48
10.51
10.17
10.20
10.20
128,960
Jun 12, 2026
10.33
10.38
10.18
10.25
10.25
195,414
Jun 11, 2026
9.98
10.15
9.97
10.15
10.15
100,124
Jun 10, 2026
9.92
10.01
9.85
9.95
9.95
208,486
Jun 9, 2026
10.17
10.22
9.90
9.90
9.90
135,063
Jun 8, 2026
9.94
10.19
9.88
10.14
10.14
103,795
Jun 5, 2026
10.15
10.16
9.94
10.03
10.03
132,727
Jun 4, 2026
10.24
10.38
10.11
10.16
10.16
122,128
Jun 3, 2026
10.24
10.40
10.16
10.20
10.20
182,686
Jun 2, 2026
10.10
10.40
10.04
10.22
10.22
317,564
Jun 1, 2026
10.03
10.14
9.86
9.99
9.99
174,052
May 29, 2026
10.40
11.00
10.01
10.14
10.14
538,184
May 28, 2026
9.52
9.59
9.38
9.53
9.53
267,778
May 27, 2026
9.58
9.67
9.53
9.57
9.57
109,429
May 26, 2026
9.60
9.77
9.56
9.57
9.57
136,807
May 25, 2026
9.63
9.65
9.52
9.59
9.59
93,453
May 22, 2026
9.49
9.55
9.28
9.44
9.44
206,948
May 21, 2026
9.76
9.76
9.23
9.42
9.42
329,105
May 20, 2026
9.93
10.29
9.84
10.15
10.15
212,841
May 19, 2026
10.05
10.14
9.78
9.90
9.90
133,768
May 18, 2026
9.97
10.17
9.85
10.02
10.02
222,414
May 15, 2026
10.28
10.44
10.18
10.20
10.20
171,249
May 14, 2026
9.94
10.69
9.94
10.49
10.49
255,181
May 13, 2026
9.56
9.90
9.56
9.86
9.86
239,795
May 12, 2026
9.56
9.56
9.40
9.45
9.45
105,154
May 11, 2026
9.50
9.66
9.43
9.61
9.61
140,638
May 8, 2026
9.56
9.61
9.48
9.55
9.55
122,116
May 7, 2026
9.60
9.76
9.51
9.63
9.63
207,272
May 6, 2026
9.55
9.69
9.44
9.59
9.59
297,108
May 5, 2026
9.22
9.52
9.22
9.48
9.48
180,997
May 4, 2026
9.09
9.32
8.99
9.05
9.05
168,944
Apr 30, 2026
8.93
9.06
8.43
9.06
9.06
150,961
Apr 29, 2026
9.24
9.35
9.13
9.13
9.13
132,512
Apr 28, 2026
9.31
9.32
9.15
9.24
9.24
141,473
Apr 27, 2026
9.19
9.40
9.16
9.33
9.33
163,046
Apr 24, 2026
9.09
9.19
8.98
9.19
9.19
148,285
Apr 23, 2026
9.10
9.11
8.99
9.10
9.10
90,415
Apr 22, 2026
9.26
9.32
9.07
9.09
9.09
156,476
Apr 21, 2026
9.07
9.27
9.07
9.22
9.22
159,669
Apr 20, 2026
8.99
9.06
8.94
9.02
9.02
94,310
Apr 17, 2026
8.94
9.20
8.91
9.13
9.13
128,746
Apr 16, 2026
8.96
9.09
8.91
8.94
8.94
110,672
Apr 15, 2026
9.08
9.14
8.90
8.94
8.94
97,640
Apr 14, 2026
8.85
9.11
8.81
9.11
9.11
175,632
Apr 13, 2026
8.87
8.93
8.77
8.80
8.80
208,689
Apr 10, 2026
9.00
9.18
8.92
9.05
9.05
219,046
Apr 9, 2026
8.94
8.99
8.86
8.99
8.99
118,513
Apr 8, 2026
8.80
9.11
8.80
9.00
9.00
212,851
Apr 7, 2026
8.48
8.82
8.43
8.47
8.47
258,928
Apr 2, 2026
8.30
8.45
8.20
8.39
8.39
173,314
Apr 1, 2026
8.39
8.52
8.39
8.44
8.44
99,226
Mar 31, 2026
8.08
8.17
8.06
8.15
8.15
123,368
Mar 30, 2026
7.85
8.13
7.80
8.06
8.06
168,139
Mar 27, 2026
8.10
8.10
7.88
7.93
7.93
108,806
Mar 26, 2026
8.03
8.18
8.02
8.10
8.10
152,233
Mar 25, 2026
8.15
8.26
8.10
8.19
8.19
111,622
Mar 24, 2026
8.01
8.10
7.89
8.05
8.05
132,706
Mar 23, 2026
7.70
8.10
7.56
8.04
8.04
194,428
Mar 20, 2026
8.07
8.10
7.87
7.93
7.93
183,397
Mar 19, 2026
8.10
8.10
7.93
7.96
7.96
138,178
Mar 18, 2026
8.12
8.36
8.12
8.20
8.20
130,876
Mar 17, 2026
7.98
8.23
7.93
8.06
8.06
180,690
Mar 16, 2026
8.21
8.22
7.84
7.97
7.97
188,867
Mar 13, 2026
8.40
8.41
8.03
8.16
8.16
161,185
Mar 12, 2026
8.47
8.47
8.15
8.36
8.36
161,163
Mar 11, 2026
8.37
8.48
8.30
8.48
8.48
168,178
Mar 10, 2026
8.57
8.61
8.39
8.44
8.44
176,996
Mar 9, 2026
8.23
8.39
7.80
8.31
8.31
194,065
Mar 6, 2026
8.65
8.68
8.45
8.64
8.64
150,908
Mar 5, 2026
8.72
8.90
8.60
8.61
8.61
211,626
Mar 4, 2026
8.64
8.78
8.57
8.72
8.72
160,482
Mar 3, 2026
9.00
9.00
8.54
8.68
8.68
620,551
Mar 2, 2026
9.27
9.36
9.13
9.27
9.27
265,479
Feb 27, 2026
9.59
9.78
9.41
9.43
9.43
340,042
Feb 26, 2026
9.61
9.64
9.44
9.50
9.50
146,441
Feb 25, 2026
9.41
9.52
9.32
9.47
9.47
171,553
Feb 24, 2026
9.55
9.58
9.41
9.44
9.44
211,554
Feb 23, 2026
9.40
9.52
9.35
9.45
9.45
224,293
Feb 20, 2026
9.25
9.50
9.20
9.44
9.44
256,490
Feb 19, 2026
9.10
9.39
8.90
9.30
9.30
278,223
Feb 18, 2026
8.59
9.72
8.55
9.27
9.27
710,533
Feb 17, 2026
8.44
8.48
8.36
8.44
8.44
111,004
Feb 16, 2026
0.13
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 16, 2026
8.59
8.59
8.43
8.44
8.44
151,118
Feb 13, 2026
8.43
8.64
8.40
8.61
8.48
215,047
Feb 12, 2026
8.80
8.92
8.48
8.51
8.38
281,295
Feb 11, 2026
8.62
8.77
8.56
8.75
8.62
346,173
Feb 10, 2026
8.39
8.65
8.35
8.57
8.45
283,037
Feb 9, 2026
8.48
8.53
8.31
8.40
8.27
264,086
Feb 6, 2026
8.23
8.42
8.19
8.37
8.24
302,333
Feb 5, 2026
8.13
8.26
8.03
8.26
8.13
268,975
Feb 4, 2026
8.02
8.15
7.96
8.10
7.98
240,050
Feb 3, 2026
8.13
8.14
7.95
7.99
7.87
161,504
Feb 2, 2026
7.86
8.02
7.76
7.99
7.86
226,953
Jan 30, 2026
8.20
8.26
7.93
7.96
7.84
247,659
Jan 29, 2026
7.95
8.26
7.95
8.20
8.08
288,620
Jan 28, 2026
7.87
7.91
7.82
7.88
7.76
151,238
Jan 27, 2026
7.83
7.90
7.77
7.86
7.74
92,757
Jan 26, 2026
7.92
7.94
7.80
7.84
7.72
165,976
Jan 23, 2026
7.90
7.97
7.72
7.87
7.75
225,254
Jan 22, 2026
7.41
7.82
7.41
7.82
7.71
295,567
Jan 21, 2026
7.31
7.34
7.16
7.34
7.23
100,630
Jan 20, 2026
7.32
7.34
7.20
7.30
7.19
108,152
Jan 19, 2026
7.22
7.51
7.16
7.39
7.27
217,427
Jan 16, 2026
7.66
7.87
7.34
7.40
7.29
305,911
Jan 15, 2026
7.42
7.49
7.32
7.47
7.36
274,719
Jan 14, 2026
7.09
7.38
7.08
7.34
7.22
283,569
Jan 13, 2026
7.12
7.15
7.00
7.09
6.98
246,758
Jan 12, 2026
7.15
7.15
6.97
7.14
7.03
165,155
Jan 9, 2026
7.20
7.26
7.07
7.15
7.04
119,436
Jan 8, 2026
7.18
7.23
7.01
7.14
7.03
171,259
Jan 7, 2026
7.07
7.20
7.07
7.17
7.06
180,769
Jan 6, 2026
6.88
7.03
6.82
7.02
6.91
131,287
Jan 5, 2026
6.92
6.99
6.70
6.86
6.75
170,228
Jan 2, 2026
6.78
6.86
6.75
6.86
6.76
122,078
Dec 31, 2025
6.80
6.82
6.76
6.80
6.69
45,941
Dec 30, 2025
6.78
6.86
6.74
6.83
6.73
88,982
Dec 29, 2025
6.68
6.81
6.66
6.76
6.65
117,520
Dec 24, 2025
6.68
6.74
6.65
6.70
6.59
58,943
Dec 23, 2025
6.80
6.80
6.64
6.70
6.59
128,220
Dec 22, 2025
6.84
6.84
6.67
6.82
6.72
210,452
Dec 19, 2025
6.95
7.00
6.78
6.84
6.74
307,202
Dec 18, 2025
6.99
7.00
6.90
6.97
6.86
174,923
Dec 17, 2025
6.94
6.98
6.85
6.97
6.87
138,469
Dec 16, 2025
6.97
7.03
6.90
6.93
6.82
115,828
Dec 15, 2025
7.10
7.11
6.93
7.00
6.89
171,041
Dec 12, 2025
7.18
7.26
7.09
7.09
6.99
158,727
Dec 11, 2025
7.11
7.20
7.01
7.13
7.02
216,853
Dec 10, 2025
7.12
7.12
6.97
7.05
6.95
252,576
Dec 9, 2025
7.16
7.19
7.08
7.12
7.01
238,262
Dec 8, 2025
7.35
7.36
7.01
7.16
7.05
505,981
Dec 5, 2025
6.47
7.36
6.47
7.36
7.25
1,667,989
Dec 4, 2025
6.33
6.43
6.26
6.32
6.23
394,186
Dec 3, 2025
6.14
6.36
6.14
6.28
6.19
240,021
Dec 2, 2025
6.24
6.26
6.07
6.09
6.00
169,693
Dec 1, 2025
6.30
6.33
6.10
6.24
6.15
288,573
Nov 28, 2025
6.19
6.43
6.16
6.43
6.33
397,485
Nov 27, 2025
6.09
6.20
6.09
6.20
6.10
195,158
Nov 26, 2025
6.05
6.11
6.00
6.11
6.02
202,858
Nov 25, 2025
5.97
6.03
5.89
6.03
5.94
157,714
Nov 24, 2025
5.89
6.01
5.89
5.98
5.89
222,536
Nov 21, 2025
5.95
5.95
5.78
5.90
5.81
289,010
Nov 20, 2025
6.06
6.13
5.93
6.01
5.92
243,152
Nov 19, 2025
5.86
5.91
5.81
5.84
5.75
150,121
Nov 18, 2025
5.85
5.88
5.73
5.88
5.79
104,799
Nov 17, 2025
5.89
5.96
5.85
5.90
5.81
135,479
Nov 14, 2025
5.90
5.90
5.80
5.89
5.81
101,704
Nov 13, 2025
5.90
6.01
5.90
5.94
5.85
134,737
Nov 12, 2025
5.84
5.97
5.84
5.91
5.82
143,574
Nov 11, 2025
5.86
5.89
5.82
5.85
5.76
73,224
Nov 10, 2025
5.73
5.92
5.73
5.84
5.75
141,534
Nov 7, 2025
5.70
5.74
5.63
5.69
5.60
111,245
Nov 6, 2025
5.75
5.78
5.64
5.68
5.59
146,296
Nov 5, 2025
5.78
5.84
5.76
5.82
5.73
99,044
Nov 4, 2025
5.76
5.80
5.68
5.79
5.70
207,016
Nov 3, 2025
5.87
5.95
5.86
5.89
5.80
146,831
Oct 31, 2025
5.91
6.01
5.89
5.92
5.83
194,588
Oct 30, 2025
6.03
6.05
5.86
5.90
5.81
124,874
