Dekuple historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	36.900	36.900	36.700	36.900	35.032	115
2025-02-25	36.800	36.900	36.500	36.500	34.652	94
2025-02-24	36.800	36.800	36.700	36.700	34.842	2
2025-02-21	36.500	36.700	36.500	36.700	34.842	227
2025-02-20	36.500	36.600	36.500	36.600	34.747	178
2025-02-19	36.800	36.800	36.500	36.700	34.842	235
2025-02-18	36.800	37.000	36.800	36.800	34.937	83
2025-02-17	37.000	37.200	36.800	36.800	34.937	157
2025-02-14	36.600	37.200	36.500	37.200	35.316	255
2025-02-13	36.600	36.700	36.500	36.500	34.652	57
2025-02-12	36.600	36.600	36.500	36.500	34.652	90
2025-02-11	36.600	36.800	36.400	36.600	34.747	34
2025-02-10	36.400	36.700	36.300	36.600	34.747	336
2025-02-07	36.600	36.700	36.400	36.500	34.652	198
2025-02-06	36.500	36.600	36.400	36.400	34.557	51
2025-02-05	36.500	36.600	36.400	36.400	34.557	97
2025-02-04	36.700	36.800	36.400	36.400	34.557	146
2025-02-03	37.400	37.400	36.500	36.600	34.747	427
2025-01-31	37.300	37.300	36.900	36.900	35.032	41
2025-01-30	37.300	37.400	36.900	37.100	35.221	231
2025-01-29	37.000	37.300	37.000	37.300	35.411	293
2025-01-28	36.900	36.900	36.500	36.700	34.842	214
2025-01-27	35.600	36.700	35.600	36.700	34.842	388
2025-01-24	35.700	36.500	35.600	35.600	33.797	558
2025-01-23	33.400	35.600	33.400	35.600	33.797	1,018
2025-01-22	34.100	34.100	33.100	33.400	31.709	738
2025-01-21	34.500	34.500	34.300	34.300	32.563	125
2025-01-20	35.500	35.500	34.300	34.700	32.943	453
2025-01-17	35.400	35.500	35.400	35.500	33.702	67
2025-01-16	35.400	35.500	35.100	35.400	33.608	354
2025-01-15	35.600	35.600	35.300	35.500	33.702	104
2025-01-14	35.600	35.600	35.500	35.600	33.797	65
2025-01-13	35.800	35.800	35.500	35.600	33.797	154
2025-01-10	35.500	35.700	35.300	35.700	33.892	76
2025-01-09	35.300	35.700	35.300	35.500	33.702	263
2025-01-08	35.800	35.900	35.500	35.500	33.702	160
2025-01-07	35.500	35.800	35.100	35.800	33.987	168
2025-01-06	35.700	35.700	35.300	35.300	33.513	247
2025-01-03	35.700	35.700	35.400	35.500	33.702	122
2025-01-02	35.800	35.800	35.500	35.600	33.797	76
2024-12-31	35.700	35.700	35.400	35.700	33.892	127
2024-12-30	35.500	35.700	35.400	35.400	33.608	81
2024-12-27	35.700	35.700	35.300	35.600	33.797	123
2024-12-24	35.500	35.600	35.500	35.500	33.702	32
2024-12-23	35.700	36.000	35.600	35.600	33.797	290
2024-12-20	35.900	36.000	35.700	35.900	34.082	97
2024-12-19	35.700	35.900	35.700	35.900	34.082	31
2024-12-18	36.200	36.600	35.700	35.700	33.892	911
2024-12-17	36.100	36.500	36.100	36.100	34.272	187
2024-12-16	36.200	36.400	36.100	36.100	34.272	503
2024-12-13	36.600	36.700	36.300	36.300	34.462	1,061
2024-12-12	36.400	36.600	36.300	36.600	34.747	1,243
2024-12-11	36.300	36.700	36.100	36.300	34.462	730
2024-12-10	36.600	36.900	36.100	36.300	34.462	643
2024-12-09	36.200	36.500	36.200	36.500	34.652	474
2024-12-06	36.200	36.200	36.200	36.200	34.367	87
2024-12-05	34.000	36.400	34.000	36.000	34.177	926
2024-12-04	34.400	34.400	34.000	34.200	32.468	460
2024-12-03	34.800	35.300	33.900	34.600	32.848	517
2024-12-02	36.600	36.600	33.800	35.200	33.418	1,366

← NewerPage 8 of 22 · 1,285 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.