Frankfurt - Delayed Quote EUR

Deceuninck NV (1Z4.F)

Compare
2.0200
+0.0200
+(1.00%)
At close: 8:10:59 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20252.02002.02002.02002.02002.0200536
Apr 9, 20252.00002.00002.00002.00002.0000-
Apr 8, 20252.03502.03502.03502.03502.0350-
Apr 7, 20251.91601.91601.91601.91601.9160-
Apr 4, 20252.06502.06502.06502.06502.0650-
Apr 3, 20252.06502.06502.06502.06502.0650-
Apr 2, 20252.12502.12502.12502.12502.1250-
Apr 1, 20252.14002.14002.14002.14002.1400-
Mar 31, 20252.16502.16502.16502.16502.1650-
Mar 28, 20252.18502.23002.18502.23002.2300536
Mar 27, 20252.15502.15502.15502.15502.1550-
Mar 26, 20252.21002.21002.21002.21002.2100-
Mar 25, 20252.14502.14502.14502.14502.1450-
Mar 24, 20252.18002.20002.18002.20002.20002,187
Mar 21, 20252.17002.17002.17002.17002.1700-
Mar 20, 20252.22502.22502.22502.22502.2250-
Mar 19, 20252.23502.23502.23502.23502.2350-
Mar 18, 20252.23502.23502.23502.23502.2350-
Mar 17, 20252.22502.22502.22502.22502.2250-
Mar 14, 20252.17502.17502.17502.17502.1750-
Mar 13, 20252.17002.17002.17002.17002.1700-
Mar 12, 20252.21002.21002.21002.21002.2100-
Mar 11, 20252.20002.20002.20002.20002.2000-
Mar 10, 20252.17502.25002.17502.25002.25002,254
Mar 7, 20252.12502.12502.12502.12502.1250-
Mar 6, 20252.12002.12002.12002.12002.1200-
Mar 5, 20252.07502.07502.07502.07502.0750-
Mar 4, 20252.08502.08502.08502.08502.0850-
Mar 3, 20252.18502.18502.16002.16002.16007,539
Feb 28, 20252.20502.20502.20502.20502.2050-
Feb 27, 20252.30502.30502.30502.30502.3050-
Feb 26, 20252.45502.45502.45502.45502.4550-
Feb 25, 20252.44002.44002.44002.44002.4400-
Feb 24, 20252.47002.47002.47002.47002.4700-
Feb 21, 20252.45502.45502.45502.45502.4550-
Feb 20, 20252.52002.52002.52002.52002.5200-
Feb 19, 20252.55502.56002.55502.56002.56006,750
Feb 18, 20252.50502.50502.50502.50502.5050-
Feb 17, 20252.41502.41502.41502.41502.4150-
Feb 14, 20252.40002.40002.40002.40002.4000-
Feb 13, 20252.35502.35502.35502.35502.3550-
Feb 12, 20252.32502.32502.32502.32502.3250-
Feb 11, 20252.32002.32002.32002.32002.3200-
Feb 10, 20252.31502.31502.31502.31502.3150-
Feb 7, 20252.29002.29002.29002.29002.2900-
Feb 6, 20252.27502.27502.27502.27502.2750-
Feb 5, 20252.30502.30502.30502.30502.3050-
Feb 4, 20252.31002.31002.31002.31002.3100-
Feb 3, 20252.27002.27002.27002.27002.2700-
Jan 31, 20252.30002.30002.30002.30002.3000-
Jan 30, 20252.29002.29002.29002.29002.2900-
Jan 29, 20252.34002.34002.34002.34002.3400-
Jan 28, 20252.30002.30002.30002.30002.3000-
Jan 27, 20252.28002.28002.28002.28002.2800-
Jan 24, 20252.29502.29502.29502.29502.2950-
Jan 23, 20252.29002.29002.29002.29002.2900-
Jan 22, 20252.32002.32002.32002.32002.3200-
Jan 21, 20252.34502.34502.34502.34502.3450-
Jan 20, 20252.32502.38002.32502.38002.3800118
Jan 17, 20252.33002.33002.33002.33002.3300-
Jan 16, 20252.32002.32002.32002.32002.3200-
Jan 15, 20252.27002.27002.27002.27002.2700-
Jan 14, 20252.31002.31002.31002.31002.3100-
Jan 13, 20252.28502.28502.28502.28502.2850-
Jan 10, 20252.32002.32002.32002.32002.3200-
Jan 9, 20252.34002.34002.34002.34002.3400-
Jan 8, 20252.44002.44002.44002.44002.4400-
Jan 7, 20252.44502.44502.44502.44502.4450-
Jan 6, 20252.41502.41502.41502.41502.4150-
Jan 3, 20252.43502.43502.43502.43502.4350-
Jan 2, 20252.39502.39502.39502.39502.3950-
Dec 30, 20242.31002.31002.31002.31002.3100-
Dec 27, 20242.28002.37002.28002.37002.37009
Dec 23, 20242.32002.32002.32002.32002.3200-
Dec 20, 20242.23502.33002.23502.33002.330085
Dec 19, 20242.22002.22002.22002.22002.2200-
Dec 18, 20242.25502.25502.25502.25502.2550-
Dec 17, 20242.26002.30002.26002.29502.29502,191
Dec 16, 20242.29502.29502.29502.29502.2950-
Dec 13, 20242.28002.28002.28002.28002.2800-
Dec 12, 20242.29502.29502.29502.29502.2950-
Dec 11, 20242.30002.30002.30002.30002.3000-
Dec 10, 20242.30502.30502.30502.30502.3050-
Dec 9, 20242.32002.32002.32002.32002.3200-
Dec 6, 20242.28502.28502.28502.28502.2850-
Dec 5, 20242.30502.30502.30502.30502.3050-
Dec 4, 20242.27002.27002.27002.27002.2700-
Dec 3, 20242.28002.28002.28002.28002.2800-
Dec 2, 20242.24002.24002.24002.24002.2400-
Nov 29, 20242.24002.24002.24002.24002.2400-
Nov 28, 20242.28502.28502.28502.28502.2850-
Nov 27, 20242.33002.33002.33002.33002.3300-
Nov 26, 20242.35502.35502.35502.35502.3550-
Nov 25, 20242.38502.38502.38502.38502.3850-
Nov 22, 20242.37002.37002.37002.37002.3700-
Nov 21, 20242.39502.39502.39502.39502.3950-
Nov 20, 20242.39002.39002.39002.39002.3900-
Nov 19, 20242.39502.39502.39502.39502.3950-
Nov 18, 20242.33502.33502.33502.33502.3350-
Nov 15, 20242.32002.32002.32002.32002.3200-
Nov 14, 20242.33502.33502.33502.33502.3350-
Nov 13, 20242.32002.32002.32002.32002.3200-
Nov 12, 20242.32002.32002.32002.32002.3200-
Nov 11, 20242.31002.31002.31002.31002.3100-
Nov 8, 20242.25002.25002.25002.25002.2500-
Nov 7, 20242.22002.22002.22002.22002.2200-
Nov 6, 20242.23002.23002.23002.23002.2300-
Nov 5, 20242.24502.24502.24502.24502.2450-
Nov 4, 20242.26502.26502.26502.26502.2650-
Nov 1, 20242.27502.27502.27502.27502.2750-
Oct 31, 20242.26502.26502.26502.26502.2650-
Oct 30, 20242.30502.30502.30502.30502.3050-
Oct 29, 20242.36502.36502.36502.36502.3650-
Oct 28, 20242.36002.36002.36002.36002.3600-
Oct 25, 20242.36002.36002.36002.36002.3600-
Oct 24, 20242.37502.37502.37502.37502.3750-
Oct 23, 20242.37502.37502.37502.37502.3750-
Oct 22, 20242.40502.40502.40502.40502.4050-
Oct 21, 20242.42502.42502.42502.42502.4250-
Oct 18, 20242.43502.43502.43502.43502.4350-
Oct 17, 20242.42002.42002.42002.42002.4200-
Oct 16, 20242.45002.45002.45002.45002.4500-
Oct 15, 20242.50502.50502.50502.50502.5050-
Oct 14, 20242.51002.51002.51002.51002.5100-
Oct 11, 20242.50502.50502.50502.50502.5050-
Oct 10, 20242.51002.51002.51002.51002.5100-
Oct 9, 20242.49502.49502.49502.49502.4950-
Oct 8, 20242.48002.48002.48002.48002.4800-
Oct 7, 20242.53002.53002.53002.53002.5300-
Oct 4, 20242.50502.50502.50502.50502.5050-
Oct 3, 20242.53502.53502.53502.53502.5350-
Oct 2, 20242.55502.55502.55502.55502.5550-
Oct 1, 20242.58502.58502.58502.58502.5850-
Sep 30, 20242.58502.58502.58502.58502.5850-
Sep 27, 20242.57002.57002.57002.57002.5700-
Sep 26, 20242.56002.56002.56002.56002.5600-
Sep 25, 20242.52002.52002.52002.52002.5200-
Sep 24, 20242.53002.53002.53002.53002.5300-
Sep 23, 20242.46502.46502.46502.46502.4650-
Sep 20, 20242.51002.51002.51002.51002.5100-
Sep 19, 20242.49002.49002.49002.49002.4900-
Sep 18, 20242.46502.46502.46502.46502.4650-
Sep 17, 20242.46002.46002.46002.46002.4600-
Sep 16, 20242.44002.44002.44002.44002.4400-
Sep 13, 20242.39502.39502.39502.39502.3950-
Sep 12, 20242.39002.39002.39002.39002.3900-
Sep 11, 20242.37502.37502.37502.37502.3750-
Sep 10, 20242.38502.38502.38502.38502.3850-
Sep 9, 20242.36002.36002.36002.36002.3600-
Sep 6, 20242.37002.37002.37002.37002.3700-
Sep 5, 20242.38502.38502.38502.38502.3850-
Sep 4, 20242.37002.37002.37002.37002.3700-
Sep 3, 20242.39502.39502.39502.39502.3950-
Sep 2, 20242.30002.30002.30002.30002.3000-
Aug 30, 20242.30502.30502.30502.30502.3050-
Aug 29, 20242.32502.42002.32502.42002.42001,502
Aug 28, 20242.28502.28502.28502.28502.2850-
Aug 27, 20242.28002.28002.28002.28002.2800-
Aug 26, 20242.30002.30002.30002.30002.3000-
Aug 23, 20242.32002.32002.32002.32002.3200-
Aug 22, 20242.35002.35002.35002.35002.3500-
Aug 21, 20242.32502.32502.32502.32502.3250-
Aug 20, 20242.35002.35002.35002.35002.3500-
Aug 19, 20242.25002.25002.25002.25002.2500-
Aug 16, 20242.21502.21502.21502.21502.2150-
Aug 15, 20242.21002.21002.21002.21002.2100-
Aug 14, 20242.20002.20002.20002.20002.2000-
Aug 13, 20242.25002.25002.25002.25002.2500-
Aug 12, 20242.22002.22002.22002.22002.2200-
Aug 9, 20242.23502.23502.23502.23502.2350-
Aug 8, 20242.25002.25002.25002.25002.2500-
Aug 7, 20242.25002.25002.25002.25002.2500-
Aug 6, 20242.19502.19502.19502.19502.1950-
Aug 5, 20242.21002.21002.21002.21002.2100-
Aug 2, 20242.35502.35502.35502.35502.3550-
Aug 1, 20242.42002.42002.42002.42002.4200-
Jul 31, 20242.40002.40002.40002.40002.4000-
Jul 30, 20242.42502.42502.42502.42502.4250-
Jul 29, 20242.42002.42002.42002.42002.4200-
Jul 26, 20242.42002.42002.42002.42002.4200-
Jul 25, 20242.46502.46502.46502.46502.4650-
Jul 24, 20242.50502.50502.50502.50502.5050-
Jul 23, 20242.51002.51002.51002.51002.5100-
Jul 22, 20242.50002.50002.50002.50002.5000-
Jul 19, 20242.50502.50502.50502.50502.5050-
Jul 18, 20242.52002.52002.52002.52002.5200-
Jul 17, 20242.52002.52002.52002.52002.5200-
Jul 16, 20242.53002.53002.53002.53002.5300-
Jul 15, 20242.55502.55502.55502.55502.5550-
Jul 12, 20242.35002.35002.35002.35002.3500-
Jul 11, 20242.34002.34002.34002.34002.3400-
Jul 10, 20242.34002.34002.34002.34002.3400-
Jul 9, 20242.32502.32502.32502.32502.3250-
Jul 8, 20242.34002.34002.34002.34002.3400-
Jul 5, 20242.33002.33002.33002.33002.3300-
Jul 4, 20242.33002.41502.33002.41502.4150319
Jul 3, 20242.33002.33002.33002.33002.3300-
Jul 2, 20242.31002.31002.31002.31002.3100-
Jul 1, 20242.35502.35502.35502.35502.3550-
Jun 28, 20242.36002.36002.36002.36002.3600-
Jun 27, 20242.35502.35502.35502.35502.3550-
Jun 26, 20242.41002.41002.41002.41002.4100-
Jun 25, 20242.41002.41002.41002.41002.4100-
Jun 24, 20242.39002.39002.39002.39002.3900-
Jun 21, 20242.45502.45502.45502.45502.4550-
Jun 20, 20242.45502.45502.45502.45502.4550-
Jun 19, 20242.48502.48502.48502.48502.4850-
Jun 18, 20242.48002.48002.48002.48002.4800-
Jun 17, 20242.47002.47002.47002.47002.4700-
Jun 14, 20242.54502.54502.54502.54502.5450-
Jun 13, 20242.53502.53502.53502.53502.5350-
Jun 12, 20242.52002.52002.52002.52002.5200-
Jun 11, 20242.51502.51502.51502.51502.5150-
Jun 10, 20242.49502.49502.49502.49502.4950-
Jun 7, 20242.54502.54502.54502.54502.5450-
Jun 6, 20242.50002.50002.50002.50002.5000-
Jun 5, 20242.42502.42502.42502.42502.4250-
Jun 4, 20242.46002.46002.46002.46002.4600-
Jun 3, 20242.53502.53502.53502.53502.5350-
May 31, 20242.52502.52502.52502.52502.5250-
May 30, 20242.51502.51502.51502.51502.5150-
May 29, 20242.53002.53002.53002.53002.5300-
May 28, 20242.56002.56002.56002.56002.5600-
May 27, 20242.58502.58502.58502.58502.5850-
May 24, 20242.50002.50002.50002.50002.5000-
May 23, 20242.49002.49002.49002.49002.4900-
May 22, 20242.47502.47502.47502.47502.4750-
May 21, 20242.50502.50502.50502.50502.5050-
May 20, 20242.48502.48502.48502.48502.4850-
May 17, 20242.46002.46002.46002.46002.4600-
May 16, 20242.44502.44502.44502.44502.4450-
May 15, 20242.46002.46002.46002.46002.4600-
May 14, 20242.44502.44502.44502.44502.4450-
May 13, 20242.45502.45502.45502.45502.4550-
May 10, 20242.50502.50502.50502.50502.5050-
May 9, 20242.47002.47002.47002.47002.4700-
May 8, 20242.43002.43002.43002.43002.4300-
May 7, 20242.45502.45502.45502.45502.4550-
May 6, 2024 0.0800 Dividend
May 6, 20242.40502.40502.40502.40502.4050-
May 3, 20242.47002.47002.47002.47002.3900-
May 2, 20242.50002.50002.50002.50002.4190-
Apr 30, 20242.52002.52002.52002.52002.4384-
Apr 29, 20242.49502.49502.49502.49502.4142-
Apr 26, 20242.50002.50002.50002.50002.4190-
Apr 25, 20242.47002.47002.47002.47002.3900-
Apr 24, 20242.50002.50002.50002.50002.4190-
Apr 23, 20242.48502.48502.48502.48502.4045-
Apr 22, 20242.47502.47502.47502.47502.3948-
Apr 19, 20242.46002.46002.46002.46002.3803-
Apr 18, 20242.51002.51002.51002.51002.4287-
Apr 17, 20242.46002.46002.46002.46002.3803-
Apr 16, 20242.38502.51502.38502.51502.4335531
Apr 15, 20242.51002.51002.51002.51002.4287-
Apr 12, 20242.46002.46002.46002.46002.3803-
Apr 11, 20242.33002.33002.33002.33002.2545-
Apr 10, 20242.28002.28002.28002.28002.2062-
Waiting for permission
Allow microphone access to enable voice search

Try again.