Dekuple historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	30.500	30.500	30.000	30.500	27.385	554
2023-01-13	30.500	30.500	30.500	30.500	27.385	204
2023-01-12	30.300	30.400	30.200	30.200	27.115	79
2023-01-11	30.300	30.300	30.300	30.300	27.205	46
2023-01-10	30.200	30.400	30.200	30.400	27.295	204
2023-01-09	30.300	30.400	30.100	30.100	27.025	570
2023-01-06	30.300	30.900	30.300	30.600	27.474	386
2023-01-05	29.700	31.000	29.700	30.600	27.474	1,144
2023-01-04	28.600	29.800	28.600	29.800	26.756	800
2023-01-03	29.200	29.400	28.900	28.900	25.948	10,481
2023-01-02	30.000	30.000	29.400	29.500	26.487	449
2022-12-30	30.000	30.000	29.700	30.000	26.936	1,306
2022-12-29	29.800	30.200	29.800	30.200	27.115	254
2022-12-28	29.700	29.700	29.200	29.700	26.666	506
2022-12-27	30.000	30.000	29.900	30.000	26.936	514
2022-12-23	29.900	30.000	29.500	29.900	26.846	1,515
2022-12-22	29.500	29.800	29.500	29.800	26.756	640
2022-12-21	29.400	29.800	29.200	29.200	26.217	459
2022-12-20	29.000	30.000	29.000	29.500	26.487	807
2022-12-19	29.000	29.100	29.000	29.000	26.038	231
2022-12-16	29.600	29.700	29.300	29.300	26.307	170
2022-12-15	28.800	29.600	28.800	29.600	26.577	3,217
2022-12-14	29.000	29.300	28.800	28.800	25.858	554
2022-12-13	28.900	29.300	28.900	29.000	26.038	1,407
2022-12-12	28.900	28.900	28.300	28.900	25.948	3,096
2022-12-09	29.000	29.400	28.900	28.900	25.948	1,740
2022-12-08	28.300	28.600	28.000	28.600	25.679	1,224
2022-12-07	28.400	28.500	28.100	28.300	25.409	349
2022-12-06	29.500	29.500	28.500	28.500	25.589	996
2022-12-05	30.000	30.000	29.300	29.300	26.307	529
2022-12-02	29.700	30.000	29.500	30.000	26.936	461
2022-12-01	29.600	30.000	29.600	30.000	26.936	304
2022-11-30	28.500	30.000	28.500	30.000	26.936	2,449
2022-11-29	30.200	30.500	28.300	28.500	25.589	2,696
2022-11-28	32.000	32.600	29.300	30.000	26.936	7,641
2022-11-25	32.500	33.100	32.500	33.100	29.719	4,359
2022-11-24	32.500	32.500	32.200	32.500	29.180	1,394
2022-11-23	32.200	32.800	32.200	32.500	29.180	614
2022-11-22	32.100	32.200	32.100	32.200	28.911	509
2022-11-21	32.300	32.800	32.200	32.200	28.911	3,983
2022-11-18	31.600	32.500	31.300	32.500	29.180	1,627
2022-11-17	31.200	31.600	31.200	31.600	28.372	626
2022-11-16	31.500	31.500	30.400	31.300	28.103	841
2022-11-15	31.300	31.500	31.000	31.500	28.282	365
2022-11-14	31.500	31.500	31.000	31.000	27.834	286
2022-11-11	31.600	31.700	31.300	31.300	28.103	421
2022-11-10	30.900	31.500	30.900	31.500	28.282	510
2022-11-09	30.600	30.900	30.500	30.900	27.744	448
2022-11-08	30.500	30.700	30.500	30.700	27.564	132
2022-11-07	31.100	31.100	30.500	30.500	27.385	1,305
2022-11-04	30.500	31.100	30.000	31.100	27.923	1,326
2022-11-03	31.200	31.200	30.500	30.500	27.385	1,007
2022-11-02	31.000	31.000	31.000	31.000	27.834	61
2022-11-01	30.800	31.000	30.800	31.000	27.834	111
2022-10-31	30.700	31.500	30.700	30.800	27.654	424
2022-10-28	31.200	31.200	31.200	31.200	28.013	145
2022-10-27	31.200	31.400	31.200	31.200	28.013	21
2022-10-26	31.000	31.900	31.000	31.200	28.013	2,205
2022-10-25	32.100	32.100	31.800	31.900	28.642	905
2022-10-24	32.100	32.500	32.000	32.000	28.731	356

← NewerPage 17 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.