Dekuple historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	35.800	35.800	35.500	35.800	33.987	357
2024-09-04	35.500	35.700	35.200	35.700	33.892	319
2024-09-03	35.700	35.700	35.100	35.700	33.892	678
2024-09-02	35.500	35.700	35.200	35.700	33.892	571
2024-08-30	35.200	35.400	34.900	35.100	33.323	166
2024-08-29	35.100	35.400	34.700	35.400	33.608	505
2024-08-28	35.000	35.200	34.900	35.200	33.418	157
2024-08-27	35.400	35.400	35.000	35.000	33.228	78
2024-08-26	35.200	35.300	35.200	35.200	33.418	153
2024-08-23	35.000	35.400	34.800	35.400	33.608	211
2024-08-22	35.300	35.300	35.000	35.000	33.228	125
2024-08-21	34.800	35.400	34.800	35.400	33.608	256
2024-08-20	35.300	35.300	34.000	34.800	33.038	676
2024-08-19	35.400	35.400	35.200	35.400	33.608	223
2024-08-16	35.300	35.400	35.300	35.300	33.513	5
2024-08-15	35.400	35.400	35.100	35.400	33.608	24
2024-08-14	35.400	35.400	34.800	35.300	33.513	129
2024-08-13	35.300	35.400	35.100	35.300	33.513	293
2024-08-12	34.900	35.300	34.900	35.300	33.513	615
2024-08-09	34.600	35.000	34.500	34.900	33.133	170
2024-08-08	34.400	34.600	34.400	34.600	32.848	46
2024-08-07	33.800	35.000	33.600	34.400	32.658	1,737
2024-08-06	34.100	34.100	33.400	34.000	32.278	176
2024-08-05	33.800	34.900	33.300	33.300	31.614	1,388
2024-08-02	35.000	35.000	34.800	35.000	33.228	232
2024-08-01	34.700	35.600	34.700	35.600	33.797	1,399
2024-07-31	35.300	35.300	34.800	34.800	33.038	309
2024-07-30	35.400	35.500	35.200	35.200	33.418	480
2024-07-29	35.900	35.900	35.400	35.800	33.987	407
2024-07-26	37.000	37.200	35.100	35.500	33.702	932
2024-07-25	38.300	38.400	36.900	36.900	35.032	920
2024-07-24	39.000	39.000	38.200	38.700	36.740	494
2024-07-23	38.900	39.100	38.900	38.900	36.930	321
2024-07-22	38.700	39.100	38.400	38.500	36.551	417
2024-07-19	38.500	38.900	38.000	38.000	36.076	339
2024-07-18	38.700	38.700	38.200	38.500	36.551	268
2024-07-17	38.600	39.900	38.500	38.500	36.551	982
2024-07-16	38.500	38.500	38.200	38.200	36.266	70
2024-07-15	38.300	38.700	37.900	38.300	36.361	384
2024-07-12	39.200	39.400	37.600	38.100	36.171	646
2024-07-11	36.600	40.100	36.300	39.000	37.025	2,831
2024-07-10	35.100	35.600	34.900	35.600	33.797	372
2024-07-09	34.600	35.100	34.600	35.100	33.323	125
2024-07-08	34.400	34.800	34.400	34.600	32.848	87
2024-07-05	34.500	34.600	34.000	34.600	32.848	133
2024-07-04	35.200	35.200	33.800	34.400	32.658	932
2024-07-03	35.200	35.200	34.800	35.200	33.418	40
2024-07-02	34.600	35.200	34.600	35.000	33.228	496
2024-07-01	36.200	36.200	34.000	34.600	32.848	587
2024-06-28	36.100	36.400	35.100	35.100	33.323	312
2024-06-27	36.700	36.700	36.100	36.100	34.272	69
2024-06-26	36.500	36.700	36.200	36.600	34.747	279
2024-06-25	36.300	36.700	36.000	36.700	34.842	372
2024-06-24	34.700	36.200	34.700	36.200	34.367	504
2024-06-21	35.200	35.200	34.600	34.800	33.038	155
2024-06-20	35.000	35.200	34.800	35.200	33.418	8
2024-06-19	35.700	35.700	35.000	35.000	33.228	792
2024-06-18	33.600	36.900	33.600	36.900	34.044	1,781
2024-06-17	34.600	34.900	33.000	34.000	31.369	2,142
2024-06-14	36.700	36.700	34.400	35.500	32.753	3,564

← NewerPage 10 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	0.7600 EUR
2025-06-18	0.7600 EUR
2024-06-19	1.0400 EUR
2023-06-21	0.8800 EUR
2022-06-22	0.8800 EUR
2021-06-23	0.8100 EUR
2020-12-15	0.4500 EUR
2019-06-12	1.0000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.