Dekuple historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	27.300	27.700	27.300	27.500	24.042	3,783
2022-02-08	27.400	27.500	27.300	27.300	23.868	749
2022-02-07	27.000	27.500	26.900	27.400	23.955	3,769
2022-02-04	25.900	27.900	25.300	27.000	23.605	9,520
2022-02-03	25.400	26.400	25.300	26.000	22.731	4,213
2022-02-02	24.900	25.200	24.600	25.200	22.032	1,998
2022-02-01	24.700	25.000	24.200	25.000	21.857	1,863
2022-01-31	24.800	24.900	24.100	24.800	21.682	1,495
2022-01-28	24.700	24.700	24.100	24.500	21.420	10,912
2022-01-27	24.000	24.800	24.000	24.800	21.682	2,314
2022-01-26	24.300	24.700	23.800	24.000	20.982	3,117
2022-01-25	25.200	25.500	23.800	24.700	21.594	7,046
2022-01-24	26.000	26.000	24.900	25.500	22.294	8,933
2022-01-21	26.300	27.000	26.000	26.000	22.731	4,157
2022-01-20	26.000	26.400	25.900	26.300	22.993	1,326
2022-01-19	26.200	26.300	26.000	26.100	22.818	1,102
2022-01-18	26.200	26.300	26.000	26.300	22.993	1,523
2022-01-17	26.500	27.100	26.300	26.300	22.993	5,865
2022-01-14	27.100	27.100	26.300	26.900	23.518	8,015
2022-01-13	26.500	27.000	25.900	26.400	23.081	14,715
2022-01-12	26.000	27.900	26.000	27.100	23.693	11,396
2022-01-11	26.300	26.800	25.800	26.400	23.081	7,957
2022-01-10	26.100	26.800	25.500	26.300	22.993	9,576
2022-01-07	24.600	26.000	24.600	26.000	22.731	7,907
2022-01-06	23.900	25.400	23.800	25.200	22.032	5,498
2022-01-05	23.200	24.200	22.900	23.900	20.895	6,367
2022-01-04	22.200	22.500	22.200	22.500	19.671	1,246
2022-01-03	22.200	22.400	21.800	21.900	19.147	1,089
2021-12-31	22.100	22.100	21.700	21.700	18.972	959
2021-12-30	22.200	22.400	22.100	22.100	19.321	707
2021-12-29	21.900	22.600	21.900	22.100	19.321	1,511
2021-12-28	22.100	22.200	21.900	21.900	19.147	2,010
2021-12-27	22.300	22.300	22.000	22.100	19.321	1,613
2021-12-24	22.700	22.700	22.400	22.400	19.584	468
2021-12-23	22.500	22.700	22.000	22.700	19.846	3,673
2021-12-22	22.300	22.700	22.300	22.500	19.671	801
2021-12-21	22.200	22.400	22.200	22.200	19.409	583
2021-12-20	21.900	22.300	21.700	22.300	19.496	3,276
2021-12-17	22.200	22.400	22.200	22.200	19.409	345
2021-12-16	22.100	23.400	21.800	22.200	19.409	4,686
2021-12-15	22.400	22.400	21.600	22.200	19.409	1,889
2021-12-14	21.800	22.400	21.800	22.100	19.321	976
2021-12-13	21.700	22.700	21.500	22.400	19.584	3,420
2021-12-10	21.900	22.400	21.800	21.800	19.059	1,881
2021-12-09	22.300	22.500	21.800	21.900	19.147	1,230
2021-12-08	21.500	22.400	21.500	22.000	19.234	5,393
2021-12-07	20.800	21.500	20.500	21.500	18.797	3,162
2021-12-06	20.400	21.000	20.400	20.900	18.272	1,390
2021-12-03	20.200	20.400	20.200	20.400	17.835	885
2021-12-02	20.500	20.500	20.200	20.200	17.660	1,466
2021-12-01	20.200	20.300	20.200	20.300	17.748	1,305
2021-11-30	19.750	20.200	19.700	20.200	17.660	1,321
2021-11-29	19.300	20.200	19.250	19.750	17.267	4,583
2021-11-26	20.400	20.600	19.800	19.900	17.398	2,759
2021-11-25	20.300	20.800	20.300	20.600	18.010	1,441
2021-11-24	20.200	20.400	20.200	20.300	17.748	1,366
2021-11-23	20.400	20.400	20.200	20.200	17.660	831
2021-11-22	20.400	20.700	20.400	20.400	17.835	1,001
2021-11-19	20.200	20.400	19.850	20.200	17.660	1,988
2021-11-18	20.500	20.500	19.850	20.400	17.835	580

← NewerPage 21 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.