Dekuple historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	19.650	21.700	19.650	21.500	20.923	655
2025-11-06	19.850	20.200	19.300	19.650	19.122	659
2025-11-05	20.700	20.800	19.800	19.850	19.317	1,043
2025-11-04	20.900	21.100	20.500	20.700	20.144	2,356
2025-11-03	21.900	21.900	21.100	21.100	20.533	1,069
2025-10-31	22.100	22.100	21.800	21.800	21.215	308
2025-10-30	22.400	22.400	22.000	22.000	21.409	793
2025-10-29	22.600	22.600	22.200	22.400	21.798	432
2025-10-28	22.900	22.900	22.600	22.600	21.993	362
2025-10-27	22.700	23.000	22.700	22.900	22.285	2,705
2025-10-24	22.300	22.600	22.300	22.600	21.993	309
2025-10-23	21.800	22.500	21.800	22.500	21.896	524
2025-10-22	22.000	22.000	21.800	22.000	21.409	3,541
2025-10-21	22.700	23.000	21.800	21.800	21.215	1,758
2025-10-20	23.900	23.900	22.800	22.800	22.188	3,147
2025-10-17	24.800	25.000	24.500	24.500	23.842	261
2025-10-16	24.900	25.000	24.800	24.800	24.134	174
2025-10-15	25.100	25.100	24.900	24.900	24.231	237
2025-10-14	25.300	25.400	25.000	25.100	24.426	272
2025-10-13	25.600	25.600	25.200	25.200	24.523	438
2025-10-10	25.300	25.600	25.300	25.600	24.913	117
2025-10-09	25.000	25.600	25.000	25.500	24.815	654
2025-10-08	24.200	25.300	24.200	25.000	24.329	1,131
2025-10-07	24.600	24.900	24.300	24.300	23.647	505
2025-10-06	24.800	25.000	24.400	24.600	23.939	485
2025-10-03	24.800	25.000	24.600	24.600	23.939	504
2025-10-02	24.500	24.800	24.400	24.600	23.939	252
2025-10-01	24.200	24.700	24.200	24.700	24.037	267
2025-09-30	24.400	24.800	24.200	24.200	23.550	350
2025-09-29	24.600	25.000	23.300	24.400	23.745	2,695
2025-09-26	26.100	26.800	25.400	25.800	25.107	1,080
2025-09-25	26.100	26.100	25.800	26.000	25.302	109
2025-09-24	26.000	26.000	25.800	26.000	25.302	156
2025-09-23	26.000	26.000	26.000	26.000	25.302	31
2025-09-22	26.000	26.000	25.800	26.000	25.302	89
2025-09-19	24.900	26.100	24.900	26.000	25.302	942
2025-09-18	24.300	24.900	24.200	24.900	24.231	1,129
2025-09-17	25.000	25.000	24.100	24.100	23.453	1,725
2025-09-16	24.900	25.000	24.900	25.000	24.329	1,317
2025-09-15	25.400	25.400	24.800	25.000	24.329	823
2025-09-12	25.500	25.600	25.400	25.600	24.913	135
2025-09-11	25.400	25.800	25.400	25.500	24.815	393
2025-09-10	25.700	25.800	25.500	25.600	24.913	2,856
2025-09-09	26.200	26.300	25.600	25.600	24.913	452
2025-09-08	26.300	26.300	25.800	26.200	25.496	1,034
2025-09-05	26.400	26.700	26.200	26.200	25.496	1,225
2025-09-04	27.000	27.000	26.300	26.600	25.886	1,495
2025-09-03	27.800	27.800	27.000	27.000	26.275	1,422
2025-09-02	28.100	28.200	27.500	27.800	27.053	1,572
2025-09-01	27.500	28.200	27.500	28.200	27.443	1,559
2025-08-29	28.200	28.500	26.300	27.500	26.762	2,885
2025-08-28	28.900	28.900	27.900	28.100	27.345	67
2025-08-27	28.000	28.200	27.800	28.200	27.443	751
2025-08-26	28.700	29.000	28.100	28.800	28.027	976
2025-08-25	28.500	28.800	28.500	28.800	28.027	247
2025-08-22	28.600	28.800	28.600	28.600	27.832	45
2025-08-21	28.600	28.800	28.500	28.800	28.027	105
2025-08-20	28.900	28.900	28.500	28.500	27.735	258
2025-08-19	28.700	28.800	28.600	28.800	28.027	64
2025-08-18	28.600	28.800	28.400	28.800	28.027	201

← NewerPage 5 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.