Dekuple historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	28.500	29.400	28.500	29.400	27.125	684
2024-03-15	28.100	28.500	28.100	28.500	26.294	157
2024-03-14	28.000	28.100	28.000	28.100	25.925	46
2024-03-13	28.000	28.200	27.900	27.900	25.741	796
2024-03-12	28.000	28.000	27.900	27.900	25.741	611
2024-03-11	28.300	28.400	28.300	28.300	26.110	274
2024-03-08	28.300	28.400	28.300	28.400	26.202	242
2024-03-07	28.500	28.500	28.200	28.200	26.018	431
2024-03-06	28.400	29.000	28.400	28.400	26.202	835
2024-03-05	28.500	28.800	28.200	28.500	26.294	1,711
2024-03-04	28.000	28.600	28.000	28.600	26.387	1,566
2024-03-01	27.900	28.100	26.400	28.100	25.925	1,061
2024-02-29	29.000	29.000	26.900	27.900	25.741	1,512
2024-02-28	29.500	29.500	29.000	29.000	26.756	467
2024-02-27	29.900	29.900	29.500	29.600	27.309	447
2024-02-26	31.900	31.900	29.600	29.700	27.401	2,054
2024-02-23	31.300	32.000	31.300	32.000	29.523	1,525
2024-02-22	30.600	31.300	29.900	31.100	28.693	1,018
2024-02-21	30.400	30.700	30.300	30.700	28.324	354
2024-02-20	30.100	30.300	30.100	30.300	27.955	47
2024-02-19	30.100	30.300	30.100	30.100	27.771	321
2024-02-16	30.700	31.200	30.000	30.100	27.771	1,610
2024-02-15	30.600	31.000	30.600	30.600	28.232	572
2024-02-14	30.400	30.600	30.300	30.600	28.232	442
2024-02-13	30.700	31.100	30.400	30.400	28.047	784
2024-02-12	30.300	30.800	30.300	30.800	28.416	447
2024-02-09	30.500	30.600	30.300	30.300	27.955	760
2024-02-08	29.900	30.600	29.900	30.600	28.232	499
2024-02-07	29.700	29.800	29.700	29.800	27.494	39
2024-02-06	29.200	29.800	29.200	29.800	27.494	164
2024-02-05	30.500	30.500	27.600	29.200	26.940	2,555
2024-02-02	30.700	31.200	30.700	30.800	28.416	602
2024-02-01	30.700	30.900	30.700	30.900	28.509	353
2024-01-31	30.600	30.800	30.500	30.500	28.140	790
2024-01-30	29.800	30.500	29.800	30.500	28.140	931
2024-01-29	29.500	29.900	29.500	29.900	27.586	738
2024-01-26	29.500	29.800	29.500	29.500	27.217	389
2024-01-25	29.400	29.800	29.400	29.400	27.125	554
2024-01-24	29.400	29.900	29.400	29.500	27.217	386
2024-01-23	29.300	29.500	29.300	29.500	27.217	221
2024-01-22	29.100	29.400	29.100	29.400	27.125	723
2024-01-19	29.500	29.500	29.200	29.500	27.217	407
2024-01-18	29.200	29.500	29.200	29.500	27.217	462
2024-01-17	28.800	29.100	28.800	29.100	26.848	123
2024-01-16	28.600	28.800	28.600	28.800	26.571	178
2024-01-15	28.500	28.500	28.400	28.400	26.202	145
2024-01-12	28.600	28.800	28.600	28.600	26.387	249
2024-01-11	28.800	28.800	28.600	28.600	26.387	210
2024-01-10	28.700	28.800	28.700	28.800	26.571	201
2024-01-09	29.000	29.200	28.600	28.800	26.571	1,612
2024-01-08	29.000	29.000	28.600	28.600	26.387	303
2024-01-05	28.700	29.000	28.600	29.000	26.756	280
2024-01-04	28.800	28.800	28.600	28.700	26.479	349
2024-01-03	29.300	29.300	28.900	28.900	26.663	485
2024-01-02	29.300	29.400	29.100	29.400	27.125	1,084
2023-12-29	29.300	29.600	29.300	29.500	27.217	709
2023-12-28	28.800	29.500	28.800	29.400	27.125	892
2023-12-27	28.800	29.000	28.800	29.000	26.756	301
2023-12-22	29.100	29.300	28.800	28.800	26.571	756
2023-12-21	28.700	29.100	28.700	29.100	26.848	204

← NewerPage 12 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.