Dekuple historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	32.200	32.200	31.600	32.000	28.731	1,492
2022-10-20	32.000	32.200	31.800	32.200	28.911	566
2022-10-19	31.200	32.000	31.200	32.000	28.731	2,474
2022-10-18	30.800	31.500	30.800	31.200	28.013	687
2022-10-17	30.600	30.700	30.600	30.700	27.564	102
2022-10-14	30.900	31.000	30.500	30.500	27.385	466
2022-10-13	30.300	30.900	30.000	30.900	27.744	1,465
2022-10-12	30.400	30.600	30.400	30.500	27.385	157
2022-10-11	30.300	30.500	30.000	30.500	27.385	466
2022-10-10	31.100	31.100	30.200	30.200	27.115	2,768
2022-10-07	31.500	32.000	31.200	31.200	28.013	2,120
2022-10-06	30.900	31.700	30.800	31.700	28.462	2,163
2022-10-05	30.900	30.900	30.000	30.100	27.025	1,150
2022-10-04	29.500	31.200	29.500	30.800	27.654	4,575
2022-10-03	27.000	29.500	27.000	29.500	26.487	9,858
2022-09-30	24.900	26.100	24.300	26.100	23.434	1,017
2022-09-29	25.500	25.600	25.100	25.100	22.536	252
2022-09-28	26.000	26.000	24.500	26.000	23.344	1,495
2022-09-27	26.000	26.500	25.500	26.400	23.703	1,156
2022-09-26	27.100	27.700	26.400	26.500	23.793	1,831
2022-09-23	28.400	29.000	27.100	28.200	25.320	1,020
2022-09-22	29.500	29.500	28.400	28.400	25.499	853
2022-09-21	29.000	29.500	28.000	29.500	26.487	1,245
2022-09-20	29.900	29.900	29.100	29.100	26.128	564
2022-09-19	29.900	29.900	29.600	29.900	26.846	712
2022-09-16	30.500	30.500	29.800	30.000	26.936	846
2022-09-15	30.500	30.500	29.800	30.400	27.295	1,709
2022-09-14	29.900	30.000	29.700	30.000	26.936	4,591
2022-09-13	29.800	30.100	29.800	29.800	26.756	863
2022-09-12	30.000	30.000	29.800	29.800	26.756	514
2022-09-09	30.000	30.500	30.000	30.000	26.936	321
2022-09-08	29.700	30.000	29.700	29.700	26.666	62
2022-09-07	30.200	30.200	29.500	30.000	26.936	919
2022-09-06	30.900	31.000	30.200	30.400	27.295	3,368
2022-09-05	30.200	31.100	29.500	30.500	27.385	3,007
2022-09-02	31.300	32.400	31.300	31.500	28.282	859
2022-09-01	31.000	31.900	30.600	31.200	28.013	2,651
2022-08-31	32.000	32.000	31.000	31.400	28.193	2,033
2022-08-30	33.000	33.000	30.600	31.700	28.462	5,128
2022-08-29	32.500	33.400	31.800	33.300	29.899	2,822
2022-08-26	31.500	32.000	31.100	32.000	28.731	340
2022-08-25	31.500	31.500	31.400	31.500	28.282	76
2022-08-24	31.900	31.900	30.800	31.500	28.282	1,131
2022-08-23	31.300	31.500	31.200	31.500	28.282	182
2022-08-22	32.500	32.900	31.200	31.200	28.013	2,242
2022-08-19	31.300	32.900	31.200	32.000	28.731	2,590
2022-08-18	31.100	31.600	31.100	31.300	28.103	126
2022-08-17	31.000	31.400	30.900	31.000	27.834	289
2022-08-16	30.800	31.500	30.700	30.900	27.744	528
2022-08-15	30.100	31.400	30.100	30.500	27.385	2,002
2022-08-12	30.500	31.000	30.500	30.500	27.385	695
2022-08-11	30.300	31.000	30.200	30.700	27.564	618
2022-08-10	30.500	30.500	30.300	30.300	27.205	90
2022-08-09	30.800	31.400	30.400	30.400	27.295	947
2022-08-08	32.000	32.000	30.500	31.000	27.834	605
2022-08-05	31.500	31.500	31.500	31.500	28.282	216
2022-08-04	30.400	32.000	30.400	31.900	28.642	737
2022-08-03	30.600	31.000	30.400	30.500	27.385	465
2022-08-02	31.000	31.000	30.900	30.900	27.744	176
2022-08-01	31.300	31.500	30.100	31.100	27.923	1,406

← NewerPage 18 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.