Dekuple historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-17	20.100	20.800	19.750	20.300	17.748	2,143
2021-11-16	20.600	20.600	20.000	20.000	17.485	1,904
2021-11-15	20.100	20.600	19.750	20.400	17.835	3,954
2021-11-12	20.300	20.300	19.750	20.100	17.573	1,461
2021-11-11	19.900	20.000	19.700	19.900	17.398	300
2021-11-10	19.700	20.000	19.450	19.900	17.398	3,602
2021-11-09	20.300	20.300	19.600	19.900	17.398	1,636
2021-11-08	20.200	20.400	19.800	20.200	17.660	1,393
2021-11-05	20.400	20.600	20.300	20.400	17.835	1,638
2021-11-04	20.400	20.700	19.400	20.500	17.923	5,789
2021-11-03	20.400	20.600	20.000	20.600	18.010	1,677
2021-11-02	20.500	20.600	20.000	20.500	17.923	1,870
2021-11-01	21.000	21.200	20.100	20.600	18.010	2,303
2021-10-29	21.300	21.300	20.300	21.300	18.622	2,124
2021-10-28	21.300	21.400	20.800	21.300	18.622	1,307
2021-10-27	20.700	21.400	20.400	21.300	18.622	4,102
2021-10-26	20.200	20.900	20.200	20.800	18.185	4,635
2021-10-25	20.100	20.700	19.600	20.100	17.573	3,624
2021-10-22	19.800	20.500	19.500	20.100	17.573	5,912
2021-10-21	19.350	20.200	19.350	20.200	17.660	2,727
2021-10-20	19.800	19.800	19.350	19.350	16.917	2,752

← NewerPage 22 of 22 · 1,281 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.