Dekuple historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	31.500	31.800	31.300	31.300	28.878	1,115
2023-07-05	31.500	31.500	31.500	31.500	29.062	257
2023-07-04	31.400	31.500	31.400	31.500	29.062	239
2023-07-03	31.200	31.200	31.200	31.200	28.785	5,296
2023-06-30	31.200	31.200	31.200	31.200	28.785	329
2023-06-29	31.300	31.300	31.200	31.200	28.785	1,390
2023-06-28	30.800	31.200	30.800	31.200	28.785	1,720
2023-06-27	31.800	31.800	30.100	30.600	28.232	1,371
2023-06-26	31.900	32.000	31.600	31.700	29.247	4,295
2023-06-23	31.700	32.100	31.500	32.100	29.616	9,077
2023-06-22	31.900	31.900	31.500	31.500	29.062	907
2023-06-21	31.900	31.900	31.700	31.900	29.431	253
2023-06-20	32.400	33.100	32.400	32.800	29.450	1,272
2023-06-19	32.600	32.900	32.200	32.400	29.091	5,913
2023-06-16	32.600	32.600	31.500	32.400	29.091	1,461
2023-06-15	32.300	32.800	32.200	32.400	29.091	809
2023-06-14	31.800	32.400	31.800	32.400	29.091	487
2023-06-13	31.700	31.800	31.700	31.800	28.552	137
2023-06-12	31.500	31.700	31.500	31.700	28.462	928
2023-06-09	31.500	31.700	31.500	31.500	28.282	1,389
2023-06-08	30.900	31.500	30.900	31.500	28.282	796
2023-06-07	30.800	31.400	30.800	30.900	27.744	6,018
2023-06-06	30.200	31.000	30.200	31.000	27.834	2,535
2023-06-05	30.400	30.600	30.200	30.400	27.295	1,423
2023-06-02	29.900	30.400	29.900	30.400	27.295	1,577
2023-06-01	29.500	30.100	29.100	29.900	26.846	7,020
2023-05-31	28.700	29.100	28.600	29.100	26.128	328
2023-05-30	28.600	29.000	28.600	28.600	25.679	501
2023-05-29	28.600	28.800	28.500	28.600	25.679	603
2023-05-26	29.500	29.600	27.600	28.400	25.499	3,275
2023-05-25	28.900	29.500	28.800	29.500	26.487	1,525
2023-05-24	28.400	29.000	28.200	28.200	25.320	630
2023-05-23	28.800	29.000	28.600	28.900	25.948	3,719
2023-05-22	28.400	29.000	28.200	28.900	25.948	1,280
2023-05-19	28.800	28.800	28.600	28.600	25.679	36
2023-05-18	28.700	28.900	28.700	28.800	25.858	223
2023-05-17	28.000	28.800	28.000	28.800	25.858	913
2023-05-16	27.700	28.100	27.700	28.000	25.140	857
2023-05-15	27.500	27.700	27.500	27.700	24.871	545
2023-05-12	27.700	27.900	27.400	27.700	24.871	730
2023-05-11	26.900	27.500	26.700	27.500	24.691	2,266
2023-05-10	26.300	26.900	26.300	26.900	24.152	357
2023-05-09	25.900	26.500	25.900	26.500	23.793	1,738
2023-05-08	26.300	26.300	26.000	26.300	23.614	907
2023-05-05	26.400	26.500	26.400	26.400	23.703	104
2023-05-04	26.000	26.600	26.000	26.400	23.703	382
2023-05-03	26.800	26.800	26.000	26.000	23.344	6,384
2023-05-02	27.100	27.100	26.400	26.400	23.703	1,380
2023-04-28	25.300	26.100	25.300	26.100	23.434	857
2023-04-27	25.500	25.600	25.300	25.300	22.716	314
2023-04-26	25.700	25.700	25.500	25.500	22.895	4,425
2023-04-25	25.800	25.800	25.700	25.700	23.075	204
2023-04-24	26.100	26.100	25.700	25.700	23.075	1,129
2023-04-21	26.100	26.300	26.000	26.100	23.434	278
2023-04-20	26.800	26.800	26.100	26.100	23.434	5,581
2023-04-19	26.300	26.800	26.200	26.600	23.883	586
2023-04-18	25.800	26.200	25.800	26.200	23.524	816
2023-04-17	25.000	25.600	25.000	25.600	22.985	851
2023-04-14	25.000	25.200	25.000	25.000	22.446	151
2023-04-13	25.000	25.200	24.700	25.000	22.446	1,042

← NewerPage 15 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.