Dekuple historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	29.800	30.200	29.800	30.200	27.863	1,386
2023-09-27	29.600	29.700	29.600	29.700	27.401	55
2023-09-26	30.100	30.100	29.500	29.500	27.217	513
2023-09-25	30.000	30.000	30.000	30.000	27.678	441
2023-09-22	30.100	30.100	30.100	30.100	27.771	233
2023-09-21	30.300	30.300	30.100	30.300	27.955	536
2023-09-20	30.600	30.600	30.300	30.300	27.955	559
2023-09-19	30.700	30.900	30.200	30.500	28.140	952
2023-09-18	30.500	30.800	30.300	30.800	28.416	1,117
2023-09-15	30.000	30.300	29.700	30.300	27.955	546
2023-09-14	29.400	30.100	29.400	30.100	27.771	224
2023-09-13	29.200	29.500	29.200	29.400	27.125	234
2023-09-12	28.500	29.100	28.500	29.100	26.848	543
2023-09-11	29.000	29.000	28.200	28.300	26.110	1,849
2023-09-08	30.100	30.100	29.000	29.000	26.756	1,212
2023-09-07	30.200	30.200	30.200	30.200	27.863	187
2023-09-06	30.200	30.400	30.200	30.200	27.863	224
2023-09-05	30.400	30.400	29.800	30.200	27.863	1,976
2023-09-04	30.600	30.800	30.200	30.400	28.047	176
2023-09-01	30.200	30.600	30.000	30.600	28.232	666
2023-08-31	30.000	30.000	29.700	30.000	27.678	500
2023-08-30	29.800	30.000	29.600	29.900	27.586	1,217
2023-08-29	29.100	30.000	29.100	30.000	27.678	496
2023-08-28	28.700	29.500	28.700	28.900	26.663	11,606
2023-08-25	28.300	28.500	28.300	28.500	26.294	19
2023-08-24	27.800	28.300	27.800	28.300	26.110	386
2023-08-23	27.900	27.900	27.700	27.700	25.556	98
2023-08-22	28.500	28.800	27.900	27.900	25.741	1,406
2023-08-21	29.400	29.400	29.100	29.100	26.848	204
2023-08-18	29.800	29.800	29.500	29.500	27.217	687
2023-08-17	30.100	30.100	29.600	29.600	27.309	358
2023-08-16	30.100	30.200	29.800	30.200	27.863	271
2023-08-15	30.200	30.200	29.800	30.200	27.863	213
2023-08-14	30.200	30.200	30.200	30.200	27.863	1
2023-08-11	29.900	30.300	29.900	30.200	27.863	41
2023-08-10	30.100	30.200	29.900	29.900	27.586	637
2023-08-09	30.600	30.600	29.900	30.000	27.678	598
2023-08-08	31.300	31.600	30.700	30.700	28.324	2,791
2023-08-07	31.600	31.700	31.200	31.700	29.247	1,513
2023-08-04	31.600	31.800	31.200	31.800	29.339	575
2023-08-03	31.100	31.700	30.900	31.600	29.154	1,444
2023-08-02	31.000	31.100	31.000	31.100	28.693	35
2023-08-01	30.800	31.200	30.500	31.000	28.601	545
2023-07-31	31.200	31.300	30.500	31.000	28.601	2,554
2023-07-28	31.200	31.400	31.200	31.300	28.878	311
2023-07-27	31.100	31.300	31.000	31.300	28.878	1,033
2023-07-26	31.000	31.200	31.000	31.000	28.601	4,118
2023-07-25	31.000	31.100	31.000	31.100	28.693	1,123
2023-07-24	30.600	31.000	30.500	30.900	28.509	513
2023-07-21	31.000	31.200	30.600	30.600	28.232	254
2023-07-20	30.300	31.200	30.000	31.000	28.601	1,532
2023-07-19	30.100	30.300	30.100	30.200	27.863	130
2023-07-18	30.400	30.400	30.100	30.100	27.771	108
2023-07-17	30.100	30.400	30.000	30.200	27.863	159
2023-07-14	31.300	31.300	30.200	30.200	27.863	561
2023-07-13	31.500	31.800	30.400	31.300	28.878	2,951
2023-07-12	31.500	31.500	31.200	31.500	29.062	369
2023-07-11	31.600	31.600	31.200	31.500	29.062	1,444
2023-07-10	31.700	31.700	31.200	31.600	29.154	760
2023-07-07	31.300	31.600	31.300	31.600	29.154	14

← NewerPage 14 of 22 · 1,282 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.