Dekuple historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	39.100	39.100	37.600	37.600	34.690	576
2024-06-12	38.600	40.000	38.100	39.000	35.982	805
2024-06-11	40.600	41.900	37.300	40.200	37.089	3,469
2024-06-10	42.400	42.400	40.600	40.600	37.458	2,386
2024-06-07	42.500	42.500	41.600	42.400	39.119	578
2024-06-06	42.300	42.500	41.600	42.500	39.211	358
2024-06-05	42.000	42.500	41.500	42.300	39.026	688
2024-06-04	41.200	42.200	40.700	41.500	38.288	1,106
2024-06-03	40.500	41.000	40.500	41.000	37.827	696
2024-05-31	40.600	40.600	40.000	40.500	37.366	312
2024-05-30	40.800	40.900	40.000	40.300	37.181	1,556
2024-05-29	39.700	40.700	39.400	40.600	37.458	5,192
2024-05-28	39.200	39.800	38.900	39.600	36.535	1,574
2024-05-27	38.600	39.900	38.500	39.400	36.351	3,971
2024-05-24	37.400	38.600	37.400	38.500	35.520	467
2024-05-23	37.800	38.000	37.400	37.400	34.506	299
2024-05-22	37.100	37.900	37.100	37.800	34.875	534
2024-05-21	37.100	37.100	36.800	37.100	34.229	144
2024-05-20	37.600	37.600	37.100	37.100	34.229	86
2024-05-17	37.800	37.800	37.400	37.400	34.506	127
2024-05-16	37.100	38.800	37.000	38.200	35.244	504
2024-05-15	37.400	37.600	37.100	37.100	34.229	536
2024-05-14	37.500	37.800	37.200	37.400	34.506	442
2024-05-13	38.400	38.800	37.600	37.600	34.690	918
2024-05-10	35.600	37.600	35.600	37.000	34.136	1,005
2024-05-09	36.400	36.400	35.300	35.500	32.753	836
2024-05-08	36.400	36.500	36.400	36.500	33.675	205
2024-05-07	37.400	37.400	36.400	36.400	33.583	509
2024-05-06	37.200	37.500	36.500	36.800	33.952	963
2024-05-03	38.400	38.400	35.700	36.500	33.675	2,013
2024-05-02	39.400	39.900	38.000	38.000	35.059	1,996
2024-04-30	38.400	39.200	38.300	39.000	35.982	1,856
2024-04-29	37.800	39.000	37.600	39.000	35.982	3,580
2024-04-26	36.900	36.900	36.500	36.600	33.767	655
2024-04-25	36.600	37.000	36.600	37.000	34.136	715
2024-04-24	36.900	37.000	36.500	36.500	33.675	857
2024-04-23	36.000	37.000	36.000	36.700	33.860	2,568
2024-04-22	34.600	35.500	34.600	35.000	32.291	863
2024-04-19	34.800	34.800	34.500	34.500	31.830	1,503
2024-04-18	35.200	35.200	35.200	35.200	32.476	1
2024-04-17	35.200	35.200	35.000	35.200	32.476	356
2024-04-16	35.400	35.400	35.200	35.200	32.476	75
2024-04-15	34.800	35.600	34.800	35.600	32.845	2,588
2024-04-12	34.100	35.200	33.800	35.200	32.476	3,597
2024-04-11	33.800	34.100	33.500	34.000	31.369	1,576
2024-04-10	32.600	34.000	32.600	34.000	31.369	2,230
2024-04-09	32.400	32.600	32.400	32.600	30.077	351
2024-04-08	32.400	32.600	32.000	32.400	29.893	4,214
2024-04-05	32.500	32.500	32.400	32.400	29.893	282
2024-04-04	32.200	32.600	32.200	32.600	30.077	1,718
2024-04-03	32.800	34.000	32.000	32.600	30.077	4,615
2024-04-02	30.900	32.800	30.900	32.800	30.262	5,277
2024-03-28	30.200	30.200	30.000	30.200	27.863	262
2024-03-27	30.000	30.600	30.000	30.200	27.863	368
2024-03-26	29.900	30.000	29.800	30.000	27.678	410
2024-03-25	30.000	30.000	29.800	29.800	27.494	1,151
2024-03-22	29.500	29.600	29.300	29.600	27.309	279
2024-03-21	29.700	29.700	29.400	29.500	27.217	87
2024-03-20	29.500	29.500	29.500	29.500	27.217	41
2024-03-19	29.400	29.600	29.000	29.500	27.217	615

← NewerPage 11 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.