Dekuple historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	32.000	32.000	31.100	31.100	27.923	390
2022-07-28	31.500	32.000	31.500	32.000	28.731	263
2022-07-27	31.500	31.700	29.500	31.600	28.372	467
2022-07-26	31.400	31.400	31.000	31.000	27.834	433
2022-07-25	31.500	32.400	31.300	31.300	28.103	842
2022-07-22	32.000	32.000	31.500	31.500	28.282	739
2022-07-21	31.700	32.000	31.500	32.000	28.731	272
2022-07-20	32.100	32.400	31.800	31.800	28.552	143
2022-07-19	32.500	32.600	32.000	32.000	28.731	1,412
2022-07-18	32.900	32.900	32.700	32.700	29.360	721
2022-07-15	32.000	32.900	31.900	32.900	29.539	342
2022-07-14	31.800	31.900	31.500	31.900	28.642	269
2022-07-13	31.500	32.000	31.400	31.800	28.552	1,046
2022-07-12	29.100	31.000	29.100	31.000	27.834	867
2022-07-11	29.000	29.200	29.000	29.000	26.038	379
2022-07-08	28.100	29.200	28.000	29.000	26.038	1,727
2022-07-07	29.100	29.100	27.700	28.100	25.230	3,007
2022-07-06	29.800	29.800	29.600	29.600	26.577	102
2022-07-05	30.200	30.200	29.400	29.800	26.756	414
2022-07-04	30.900	31.000	29.400	30.200	27.115	6,243
2022-07-01	31.100	31.300	30.800	31.300	28.103	262
2022-06-30	31.500	31.500	31.000	31.000	27.834	522
2022-06-29	31.400	31.400	30.800	31.400	28.193	5,279
2022-06-28	31.300	31.300	31.000	31.000	27.834	281
2022-06-27	31.300	31.700	31.300	31.300	28.103	532
2022-06-24	32.300	32.400	31.500	31.600	28.372	571
2022-06-23	32.000	32.300	31.800	32.300	29.001	942
2022-06-22	33.400	33.400	32.500	32.500	29.180	76
2022-06-21	32.500	33.500	32.500	33.500	29.288	732
2022-06-20	32.000	32.500	32.000	32.500	28.414	854
2022-06-17	31.800	32.800	31.800	32.800	28.676	365
2022-06-16	33.000	33.100	31.800	32.300	28.239	2,308
2022-06-15	33.000	33.500	33.000	33.000	28.851	1,238
2022-06-14	33.600	34.300	32.900	33.200	29.026	2,327
2022-06-13	35.500	35.500	33.700	34.600	30.250	5,082
2022-06-10	34.900	35.200	33.800	35.000	30.599	4,934
2022-06-09	35.100	35.400	33.600	35.100	30.687	2,737
2022-06-08	34.500	35.000	33.900	35.000	30.599	2,970
2022-06-07	33.500	34.500	32.900	34.500	30.162	2,420
2022-06-06	32.900	33.500	32.600	33.500	29.288	3,393
2022-06-03	32.100	32.800	32.000	32.800	28.676	2,885
2022-06-02	31.500	32.400	31.100	32.000	27.977	3,926
2022-06-01	33.100	33.100	32.200	32.300	28.239	637
2022-05-31	32.400	33.300	32.200	33.200	29.026	6,370
2022-05-30	33.400	33.500	32.500	32.500	28.414	3,539
2022-05-27	31.000	31.900	30.900	31.700	27.714	1,309
2022-05-26	30.300	31.000	30.300	31.000	27.102	530
2022-05-25	30.000	30.400	30.000	30.400	26.578	92
2022-05-24	30.000	30.400	30.000	30.400	26.578	115
2022-05-23	29.800	30.500	29.800	30.400	26.578	1,130
2022-05-20	29.600	30.500	29.600	30.400	26.578	1,229
2022-05-19	29.500	30.100	29.500	29.600	25.878	1,298
2022-05-18	30.400	31.000	29.700	29.700	25.966	1,429
2022-05-17	29.900	30.400	29.500	29.500	25.791	2,342
2022-05-16	27.800	30.000	27.800	29.900	26.141	2,121
2022-05-13	27.100	28.000	27.100	28.000	24.480	2,877
2022-05-12	26.800	27.200	26.300	27.000	23.605	532
2022-05-11	27.000	28.000	25.800	26.800	23.430	4,597
2022-05-10	28.300	28.300	27.200	27.300	23.868	3,295
2022-05-09	29.000	29.800	28.000	28.300	24.742	2,982

← NewerPage 19 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.