Dekuple historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	25.000	25.200	25.000	25.200	22.626	199
2023-04-11	24.900	25.300	24.900	25.000	22.446	703
2023-04-06	25.400	25.400	24.200	25.100	22.536	3,302
2023-04-05	26.500	26.500	25.100	25.400	22.806	1,440
2023-04-04	26.800	27.000	26.000	26.500	23.793	808
2023-04-03	28.000	28.100	27.000	27.000	24.242	2,677
2023-03-31	26.800	27.500	26.800	27.400	24.601	463
2023-03-30	25.500	26.600	25.400	26.500	23.793	977
2023-03-29	25.000	25.300	24.700	25.300	22.716	927
2023-03-28	25.100	25.300	25.100	25.300	22.716	60
2023-03-27	25.500	25.700	25.100	25.100	22.536	496
2023-03-24	25.800	25.800	25.500	25.500	22.895	232
2023-03-23	26.400	26.400	25.700	25.700	23.075	1,399
2023-03-22	26.700	26.700	26.500	26.500	23.793	96
2023-03-21	26.300	26.700	26.300	26.700	23.973	363
2023-03-20	27.000	27.000	26.100	26.200	23.524	579
2023-03-17	27.600	27.600	27.100	27.100	24.332	450
2023-03-16	27.600	27.800	27.600	27.600	24.781	274
2023-03-15	27.700	27.700	27.600	27.600	24.781	412
2023-03-14	27.900	28.000	27.800	27.800	24.960	409
2023-03-13	28.000	28.000	28.000	28.000	25.140	3,557
2023-03-10	28.200	28.300	28.200	28.200	25.320	212
2023-03-09	28.800	28.800	28.400	28.400	25.499	245
2023-03-08	28.400	28.900	28.400	28.900	25.948	861
2023-03-07	28.300	28.600	28.000	28.600	25.679	1,055
2023-03-06	28.700	28.700	28.300	28.300	25.409	2,043
2023-03-03	28.700	28.700	28.700	28.700	25.768	241
2023-03-02	29.000	29.000	28.000	28.800	25.858	1,270
2023-03-01	29.100	29.100	28.800	28.800	25.858	230
2023-02-28	29.000	29.400	29.000	29.000	26.038	1,533
2023-02-27	29.400	29.400	28.400	29.000	26.038	4,399
2023-02-24	29.400	29.400	29.200	29.200	26.217	502
2023-02-23	29.300	29.300	29.300	29.300	26.307	2
2023-02-22	29.300	29.300	29.200	29.200	26.217	144
2023-02-21	29.300	29.300	29.300	29.300	26.307	92
2023-02-20	29.800	30.300	29.400	29.400	26.397	2,263
2023-02-17	28.600	29.200	28.600	29.200	26.217	544
2023-02-16	28.600	28.900	28.600	28.800	25.858	318
2023-02-15	28.600	28.800	28.600	28.800	25.858	1,112
2023-02-14	28.700	28.700	28.600	28.600	25.679	281
2023-02-13	28.400	29.100	28.300	28.900	25.948	949
2023-02-10	29.100	29.400	29.000	29.000	26.038	109
2023-02-09	29.100	29.800	29.100	29.300	26.307	630
2023-02-08	29.100	29.900	28.900	28.900	25.948	2,742
2023-02-07	29.100	29.200	28.900	29.100	26.128	272
2023-02-06	28.300	29.200	28.300	29.200	26.217	2,262
2023-02-03	29.100	29.300	28.900	29.300	26.307	1,719
2023-02-02	28.800	29.300	28.800	29.300	26.307	1,369
2023-02-01	29.100	29.200	28.600	28.600	25.679	379
2023-01-31	29.200	29.200	28.600	29.100	26.128	817
2023-01-30	29.600	29.600	29.300	29.300	26.307	1,654
2023-01-27	29.700	29.700	29.700	29.700	26.666	34
2023-01-26	29.500	29.700	29.400	29.700	26.666	687
2023-01-25	29.800	29.900	29.800	29.800	26.756	57
2023-01-24	30.000	30.000	29.600	29.700	26.666	1,405
2023-01-23	29.900	30.400	29.900	30.000	26.936	839
2023-01-20	28.700	29.800	28.700	29.800	26.756	2,461
2023-01-19	29.800	29.800	29.400	29.600	26.577	460
2023-01-18	29.900	30.000	29.800	29.800	26.756	636
2023-01-17	30.200	30.400	29.900	29.900	26.846	5,815

← NewerPage 16 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.