Dekuple historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	29.400	30.000	29.100	29.100	25.441	596
2022-05-05	30.300	30.500	28.900	29.400	25.704	3,139
2022-05-04	30.300	30.400	30.100	30.200	26.403	924
2022-05-03	31.100	31.200	30.400	30.400	26.578	985
2022-05-02	32.000	32.000	30.100	31.100	27.190	5,061
2022-04-29	31.700	33.900	31.700	33.600	29.375	1,288
2022-04-28	31.700	32.900	31.700	32.700	28.589	1,792
2022-04-27	32.900	32.900	30.600	32.000	27.977	2,079
2022-04-26	34.300	34.300	33.300	33.300	29.113	1,521
2022-04-25	35.000	35.000	33.200	34.400	30.075	1,935
2022-04-22	33.200	35.100	33.100	34.600	30.250	6,028
2022-04-21	32.700	33.100	31.300	32.700	28.589	4,388
2022-04-20	33.900	33.900	32.500	32.700	28.589	2,014
2022-04-19	35.500	35.500	33.000	33.900	29.638	4,146
2022-04-14	36.000	36.000	34.500	35.700	31.211	2,461
2022-04-13	34.000	36.200	33.500	36.000	31.474	5,040
2022-04-12	32.700	34.000	32.700	34.000	29.725	3,596
2022-04-11	31.500	34.100	31.100	33.000	28.851	8,775
2022-04-08	30.200	31.500	30.000	31.100	27.190	4,619
2022-04-07	30.100	30.400	29.900	30.000	26.228	957
2022-04-06	30.000	31.100	29.400	30.000	26.228	4,237
2022-04-05	31.200	31.200	30.300	30.600	26.753	4,778
2022-04-04	29.500	31.700	29.100	30.900	27.015	6,613
2022-04-01	29.200	29.400	29.000	29.400	25.704	2,456
2022-03-31	29.000	29.500	28.900	29.500	25.791	3,785
2022-03-30	29.200	29.500	28.900	29.500	25.791	2,666
2022-03-29	28.400	29.500	28.000	29.500	25.791	9,583
2022-03-28	27.000	29.000	26.900	28.600	25.004	10,984
2022-03-25	26.000	26.500	26.000	26.500	23.168	1,055
2022-03-24	26.100	26.100	26.000	26.000	22.731	639
2022-03-23	26.100	26.500	26.000	26.100	22.818	4,189
2022-03-22	25.800	26.200	25.500	26.000	22.731	2,538
2022-03-21	26.200	26.200	25.400	25.800	22.556	991
2022-03-18	25.500	26.000	25.400	26.000	22.731	1,177
2022-03-17	24.600	25.400	24.400	25.400	22.206	2,344
2022-03-16	24.500	24.600	24.300	24.500	21.420	3,630
2022-03-15	24.400	24.500	23.900	24.500	21.420	4,711
2022-03-14	25.200	25.200	24.200	24.400	21.332	1,069
2022-03-11	24.500	25.200	24.500	25.200	22.032	737
2022-03-10	24.500	24.500	24.100	24.500	21.420	599
2022-03-09	21.900	24.600	21.900	24.500	21.420	4,036
2022-03-08	22.200	22.200	21.400	21.700	18.972	3,625
2022-03-07	21.600	22.900	20.000	22.800	19.933	3,257
2022-03-04	23.800	23.800	21.500	22.300	19.496	6,726
2022-03-03	24.600	24.700	23.500	24.000	20.982	3,546
2022-03-02	25.000	25.300	23.200	24.800	21.682	3,362
2022-03-01	25.300	26.000	25.000	25.300	22.119	2,228
2022-02-28	24.500	25.200	23.900	25.200	22.032	6,211
2022-02-25	23.000	25.000	23.000	24.800	21.682	2,288
2022-02-24	23.200	24.000	22.700	23.200	20.283	8,155
2022-02-23	25.800	25.800	25.200	25.200	22.032	441
2022-02-22	25.500	25.500	23.300	25.300	22.119	5,856
2022-02-21	26.700	26.900	25.600	25.600	22.381	5,978
2022-02-18	27.000	27.000	26.300	26.800	23.430	1,180
2022-02-17	27.000	27.100	26.500	27.100	23.693	1,397
2022-02-16	26.900	27.000	26.800	27.000	23.605	40
2022-02-15	26.100	27.000	26.100	26.900	23.518	1,680
2022-02-14	27.700	27.700	25.000	26.100	22.818	5,756
2022-02-11	27.300	27.600	27.100	27.100	23.693	2,467
2022-02-10	27.700	27.700	27.600	27.600	24.130	419

← NewerPage 20 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.