Dekuple historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	36.800	37.200	36.800	37.200	35.316	402
2024-11-27	37.400	37.400	37.000	37.100	35.221	315
2024-11-26	38.000	38.000	37.000	37.400	35.506	707
2024-11-25	38.300	38.500	38.000	38.400	36.456	808
2024-11-22	38.600	38.600	37.600	38.100	36.171	657
2024-11-21	38.600	38.700	38.400	38.400	36.456	377
2024-11-20	38.900	39.500	38.400	38.400	36.456	777
2024-11-19	39.300	39.800	38.600	38.600	36.645	613
2024-11-18	38.800	39.400	38.400	38.500	36.551	1,876
2024-11-15	37.500	38.800	37.500	38.400	36.456	825
2024-11-14	37.300	37.500	37.200	37.200	35.316	193
2024-11-13	37.300	37.300	37.000	37.300	35.411	335
2024-11-12	37.100	37.300	36.800	37.200	35.316	541
2024-11-11	36.800	37.000	36.800	37.000	35.127	102
2024-11-08	37.200	37.200	36.800	36.800	34.937	58
2024-11-07	37.300	37.500	36.600	37.200	35.316	367
2024-11-06	37.100	37.300	37.000	37.300	35.411	136
2024-11-05	36.800	36.900	36.600	36.700	34.842	1,006
2024-11-04	36.900	36.900	36.700	36.700	34.842	15
2024-11-01	37.100	37.200	36.900	36.900	35.032	104
2024-10-31	37.400	37.400	36.800	37.300	35.411	322
2024-10-30	37.600	37.600	37.200	37.200	35.316	97
2024-10-29	37.300	37.400	37.100	37.400	35.506	114
2024-10-28	37.700	37.700	37.300	37.300	35.411	95
2024-10-25	38.400	38.600	37.700	37.700	35.791	289
2024-10-24	38.600	38.700	38.200	38.200	36.266	499
2024-10-23	38.900	39.500	37.500	38.600	36.645	3,168
2024-10-22	36.000	36.300	36.000	36.000	34.177	99
2024-10-21	36.300	36.300	36.200	36.200	34.367	21
2024-10-18	36.200	36.200	36.100	36.200	34.367	206
2024-10-17	35.900	36.300	35.900	36.000	34.177	388
2024-10-16	35.900	36.200	35.900	36.000	34.177	223
2024-10-15	36.400	36.400	36.000	36.000	34.177	125
2024-10-14	36.100	36.500	36.100	36.200	34.367	225
2024-10-11	36.000	36.400	36.000	36.300	34.462	143
2024-10-10	36.500	36.500	36.400	36.400	34.557	91
2024-10-09	36.300	36.600	36.000	36.400	34.557	256
2024-10-08	36.200	36.300	36.200	36.200	34.367	33
2024-10-07	36.200	36.400	36.200	36.400	34.557	362
2024-10-04	36.700	37.000	36.600	36.600	34.747	284
2024-10-03	36.300	37.100	36.200	36.700	34.842	260
2024-10-02	36.000	37.000	35.400	36.000	34.177	1,133
2024-10-01	37.300	37.300	33.600	36.000	34.177	1,205
2024-09-30	38.800	38.800	37.300	37.300	35.411	1,264
2024-09-27	38.200	38.800	36.700	37.000	35.127	1,028
2024-09-26	38.100	39.000	38.100	38.200	36.266	603
2024-09-25	38.200	38.200	38.000	38.000	36.076	100
2024-09-24	38.300	38.400	38.000	38.000	36.076	34
2024-09-23	38.500	38.500	38.200	38.200	36.266	313
2024-09-20	37.600	40.300	37.600	38.300	36.361	1,728
2024-09-19	36.500	37.200	36.500	37.200	35.316	731
2024-09-18	35.900	36.500	35.900	36.400	34.557	3,716
2024-09-17	35.500	36.200	35.500	35.800	33.987	755
2024-09-16	35.200	35.500	35.000	35.500	33.702	545
2024-09-13	34.900	35.200	34.900	35.200	33.418	865
2024-09-12	34.900	35.000	34.700	34.800	33.038	279
2024-09-11	35.000	35.200	34.800	34.800	33.038	130
2024-09-10	35.100	35.200	35.000	35.200	33.418	22
2024-09-09	35.500	35.500	35.000	35.000	33.228	153
2024-09-06	35.700	35.700	35.300	35.300	33.513	217

← NewerPage 9 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.