Dekuple historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	28.200	29.000	28.200	28.700	26.479	600
2023-12-19	28.100	28.200	28.100	28.200	26.018	51
2023-12-18	28.000	28.400	28.000	28.000	25.833	2,170
2023-12-15	28.700	29.600	28.700	29.000	26.756	1,088
2023-12-14	28.500	28.600	28.200	28.600	26.387	1,576
2023-12-13	28.400	28.800	28.300	28.300	26.110	638
2023-12-12	28.900	29.000	28.200	28.200	26.018	891
2023-12-11	28.600	28.900	28.600	28.900	26.663	262
2023-12-08	28.100	29.000	28.100	28.800	26.571	799
2023-12-07	28.000	28.400	27.900	28.000	25.833	2,497
2023-12-06	27.100	27.800	26.600	27.800	25.649	1,445
2023-12-05	28.200	28.400	27.600	27.600	25.464	441
2023-12-04	29.000	29.000	28.200	28.200	26.018	306
2023-12-01	29.500	29.500	28.800	28.800	26.571	584
2023-11-30	29.000	29.600	28.500	29.200	26.940	294
2023-11-29	29.400	29.600	28.000	29.200	26.940	802
2023-11-28	28.500	30.500	28.400	29.400	27.125	1,468
2023-11-27	27.200	28.600	27.200	28.500	26.294	1,468
2023-11-24	26.600	26.700	26.200	26.700	24.634	150
2023-11-23	26.200	26.600	26.200	26.600	24.541	240
2023-11-22	26.200	26.400	26.200	26.200	24.172	154
2023-11-21	26.600	26.600	26.200	26.200	24.172	151
2023-11-20	26.200	26.600	26.200	26.600	24.541	293
2023-11-17	26.300	26.300	26.200	26.200	24.172	221
2023-11-16	26.400	26.400	26.400	26.400	24.357	149
2023-11-15	26.200	26.400	26.200	26.400	24.357	161
2023-11-14	26.100	26.200	25.100	26.200	24.172	487
2023-11-13	26.100	26.100	26.100	26.100	24.080	91
2023-11-10	25.300	25.900	25.300	25.900	23.896	161
2023-11-09	25.300	25.300	25.300	25.300	23.342	117
2023-11-08	25.900	25.900	25.300	25.300	23.342	404
2023-11-07	25.700	25.900	25.700	25.900	23.896	82
2023-11-06	25.000	25.700	24.300	25.700	23.711	875
2023-11-03	24.900	25.100	24.700	25.100	23.157	527
2023-11-02	23.000	25.100	23.000	24.700	22.788	2,590
2023-11-01	22.800	23.100	22.800	23.000	21.220	385
2023-10-31	22.300	22.900	22.300	22.900	21.128	436
2023-10-30	22.300	22.500	22.300	22.300	20.574	679
2023-10-27	22.100	22.500	22.100	22.500	20.759	312
2023-10-26	21.700	21.900	21.700	21.900	20.205	73
2023-10-25	21.700	21.800	21.700	21.700	20.021	441
2023-10-24	21.700	21.700	21.700	21.700	20.021	382
2023-10-23	22.700	22.700	22.100	22.100	20.390	968
2023-10-20	24.500	24.600	22.900	23.100	21.312	1,282
2023-10-19	24.900	24.900	24.500	24.900	22.973	1,429
2023-10-18	24.900	25.100	24.900	24.900	22.973	601
2023-10-17	25.300	25.500	24.900	24.900	22.973	1,054
2023-10-16	26.200	26.300	24.600	25.500	23.527	1,550
2023-10-13	26.700	26.700	26.400	26.400	24.357	375
2023-10-12	26.800	26.800	26.700	26.700	24.634	224
2023-10-11	27.000	27.000	26.800	26.800	24.726	288
2023-10-10	27.000	27.000	26.800	26.800	24.726	303
2023-10-09	25.800	27.000	25.800	27.000	24.910	465
2023-10-06	26.000	26.500	26.000	26.000	23.988	899
2023-10-05	25.300	25.800	25.300	25.800	23.803	151
2023-10-04	25.100	25.200	24.600	25.200	23.250	1,093
2023-10-03	28.300	28.300	25.000	25.000	23.065	3,091
2023-10-02	28.900	28.900	27.600	28.400	26.202	2,929
2023-09-29	30.200	30.700	30.200	30.700	28.324	2,034
2023-09-28	29.800	30.200	29.800	30.200	27.863	1,386

← NewerPage 13 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.