Dekuple historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	28.500	29.400	28.400	28.700	27.929	283
2025-08-14	28.600	28.600	28.600	28.600	27.832	10
2025-08-13	28.600	28.600	28.400	28.600	27.832	197
2025-08-12	28.200	28.600	28.100	28.600	27.832	339
2025-08-11	27.900	28.200	27.300	28.200	27.443	925
2025-08-08	28.100	28.200	27.900	27.900	27.151	157
2025-08-07	28.400	28.600	28.100	28.100	27.345	396
2025-08-06	28.700	28.700	28.100	28.400	27.637	462
2025-08-05	29.700	29.700	28.600	28.600	27.832	807
2025-08-04	29.800	30.100	29.000	29.800	29.000	421
2025-08-01	30.200	30.400	29.800	30.000	29.194	119
2025-07-31	30.100	30.200	29.200	30.200	29.389	315
2025-07-30	30.100	30.100	29.300	30.000	29.194	323
2025-07-29	29.900	30.400	29.800	29.900	29.097	1,209
2025-07-28	29.700	30.000	29.500	30.000	29.194	368
2025-07-25	28.500	29.900	28.500	29.600	28.805	767
2025-07-24	28.100	28.700	28.000	28.600	27.832	123
2025-07-23	28.300	28.300	27.900	28.100	27.345	787
2025-07-22	28.800	28.800	28.100	28.600	27.832	275
2025-07-21	29.100	29.200	28.700	28.700	27.929	338
2025-07-18	28.600	29.200	28.200	29.200	28.416	816
2025-07-17	27.800	28.400	27.800	28.400	27.637	328
2025-07-16	27.600	28.600	27.600	27.800	27.053	934
2025-07-15	27.100	27.500	27.100	27.500	26.762	611
2025-07-14	27.200	27.400	27.000	27.000	26.275	304
2025-07-11	26.800	27.300	26.800	27.000	26.275	653
2025-07-10	27.000	27.300	26.700	26.800	26.080	1,137
2025-07-09	27.200	27.300	26.800	26.800	26.080	315
2025-07-08	26.200	27.000	26.000	27.000	26.275	2,968
2025-07-07	26.700	26.700	25.700	26.400	25.691	2,490
2025-07-04	28.000	28.000	26.200	26.500	25.788	2,568
2025-07-03	28.400	28.800	27.500	27.700	26.956	1,482
2025-07-02	28.500	28.800	28.200	28.600	27.832	255
2025-07-01	28.900	29.100	28.500	28.600	27.832	392
2025-06-30	28.500	28.900	28.400	28.900	28.124	1,185
2025-06-27	28.300	28.500	28.000	28.500	27.735	742
2025-06-26	28.300	28.400	28.100	28.100	27.345	491
2025-06-25	28.400	28.500	28.200	28.200	27.443	402
2025-06-24	29.300	29.300	28.100	28.500	27.735	1,765
2025-06-23	30.100	30.100	28.100	29.300	28.513	1,533
2025-06-20	30.800	30.800	29.900	29.900	29.097	296
2025-06-19	30.900	31.100	30.700	30.700	29.876	151
2025-06-18	31.100	31.100	30.900	30.900	30.070	447
2025-06-17	31.000	31.300	30.700	31.100	29.525	422
2025-06-16	30.400	32.600	30.400	31.200	29.620	1,894
2025-06-13	31.200	31.900	31.000	31.600	30.000	390
2025-06-12	31.800	31.900	31.200	31.400	29.810	573
2025-06-11	31.200	31.800	30.900	31.800	30.190	268
2025-06-10	31.000	31.300	30.700	31.200	29.620	146
2025-06-09	30.000	31.000	30.000	31.000	29.430	496
2025-06-06	33.000	33.000	30.100	30.100	28.576	547
2025-06-05	32.500	33.200	32.000	32.000	30.380	740
2025-06-04	33.200	33.300	32.800	32.800	31.139	226
2025-06-03	33.300	33.300	33.000	33.300	31.614	51
2025-06-02	32.700	33.300	32.500	32.900	31.234	139
2025-05-30	32.900	33.000	32.900	33.000	31.329	88
2025-05-29	32.800	32.900	32.800	32.800	31.139	153
2025-05-28	32.700	33.100	32.500	32.700	31.044	168
2025-05-27	32.400	33.400	32.000	32.500	30.854	537
2025-05-26	32.400	32.700	31.800	32.400	30.759	313

← NewerPage 6 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.