Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Brussels - Delayed Quote EUR

Deceuninck NV (DECB.BR)

2.2100
+0.0300
+(1.38%)
As of 12:52:44 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20252.20002.21002.19002.21002.210024,437
Apr 22, 20252.16002.18502.15502.18002.180058,172
Apr 17, 20252.14502.16002.13502.15002.150027,198
Apr 16, 20252.12002.16502.11502.16002.160059,624
Apr 15, 20252.13502.14502.12502.14002.140042,819
Apr 14, 20252.12502.14002.11502.13502.135046,464
Apr 11, 20252.05002.09502.03502.09502.095078,561
Apr 10, 20252.15002.16502.04502.05002.0500101,297
Apr 9, 20252.05002.05502.02002.03002.0300111,489
Apr 8, 20252.06002.08502.03502.06002.060090,858
Apr 7, 20251.96402.11001.93802.03502.0350297,091
Apr 4, 20252.10002.10002.00002.05502.0550500,398
Apr 3, 20252.11002.14502.10502.11502.115085,378
Apr 2, 20252.16502.18502.11502.14502.1450118,238
Apr 1, 20252.17502.18002.15002.17502.175080,570
Mar 31, 20252.20002.21002.15002.18002.1800144,328
Mar 28, 20252.23002.23002.20002.20502.205053,151
Mar 27, 20252.17502.23002.15502.21502.215099,916
Mar 26, 20252.23002.23002.19002.19002.190035,357
Mar 25, 20252.18502.23002.17002.22002.220073,639
Mar 24, 20252.19502.20002.17002.17002.170053,906
Mar 21, 20252.22002.22502.16502.19002.1900146,176
Mar 20, 20252.27502.28002.20502.22002.220097,527
Mar 19, 20252.27002.29002.22002.26502.2650133,999
Mar 18, 20252.28002.31002.27502.28502.285073,473
Mar 17, 20252.27002.28502.26502.27502.2750118,595
Mar 14, 20252.21502.29002.21502.27502.2750175,592
Mar 13, 20252.22002.25502.21002.21502.215082,888
Mar 12, 20252.25002.25502.20502.22002.2200121,298
Mar 11, 20252.26002.27002.22502.23002.2300147,220
Mar 10, 20252.25002.29502.24002.24002.2400323,339
Mar 7, 20252.18002.21002.17002.19502.1950145,466
Mar 6, 20252.15502.20002.15002.19002.1900117,185
Mar 5, 20252.10002.18002.09502.13502.1350239,150
Mar 4, 20252.13002.13002.06002.08002.0800235,900
Mar 3, 20252.22502.22502.12002.13502.1350409,045
Feb 28, 20252.25002.25002.22002.22502.2250204,389
Feb 27, 20252.34002.35002.25002.25502.2550651,583
Feb 26, 20252.35002.35002.20002.34502.34501,183,475
Feb 25, 20252.49502.51002.47502.48502.485055,317
Feb 24, 20252.47502.51002.47002.49502.495089,996
Feb 21, 20252.50002.52502.48002.49002.490066,832
Feb 20, 20252.55502.58502.50002.50002.500096,512
Feb 19, 20252.61502.62002.55002.56502.5650203,854
Feb 18, 20252.57002.63002.55002.60502.6050270,135
Feb 17, 20252.45002.56002.44002.55002.5500370,277
Feb 14, 20252.43502.45002.39002.43502.4350109,173
Feb 13, 20252.39502.45002.36502.44002.4400109,374
Feb 12, 20252.37502.39002.36502.39002.390064,055
Feb 11, 20252.36002.37002.36002.37002.370039,029
Feb 10, 20252.37002.37502.34502.36002.360050,428
Feb 7, 20252.34002.38002.34002.36002.360045,507
Feb 6, 20252.31502.35002.31502.34002.340069,912
Feb 5, 20252.34002.34002.31502.31502.315030,160
Feb 4, 20252.36502.36502.33002.34002.340040,529
Feb 3, 20252.34002.36002.31002.35502.355098,776
Jan 31, 20252.34502.35002.33502.34002.340029,139
Jan 30, 20252.32002.36502.32002.34502.345076,175
Jan 29, 20252.36002.36002.32502.33002.330040,994
Jan 28, 20252.34502.36002.33502.35002.350038,572
Jan 27, 20252.32002.35002.31502.34502.345064,142
Jan 24, 20252.34502.36002.32502.34002.340058,858
Jan 23, 20252.34002.35002.32502.33002.330051,859
Jan 22, 20252.35502.37002.33002.34502.345058,372
Jan 21, 20252.39002.39002.35502.36502.365045,323
Jan 20, 20252.37002.39002.36002.38002.380042,723
Jan 17, 20252.36502.38002.35502.37002.370033,266
Jan 16, 20252.38502.38502.34002.36502.365062,170
Jan 15, 20252.31502.37002.31502.36002.360073,403
Jan 14, 20252.32002.33002.30002.31002.310060,337
Jan 13, 20252.32502.33502.30002.31502.315093,387
Jan 10, 20252.36502.36502.33502.34002.340084,667
Jan 9, 20252.39002.40002.35502.37002.370047,705
Jan 8, 20252.48502.49502.38502.38502.3850119,949
Jan 7, 20252.51002.52502.48002.48502.485072,664
Jan 6, 20252.48002.53002.47502.50502.5050149,057
Jan 3, 20252.48502.48502.45502.45502.455079,478
Jan 2, 20252.45002.48502.44002.48502.4850102,616
Dec 31, 20242.43002.43002.41002.43002.430026,413
Dec 30, 20242.40002.44002.39502.43002.4300147,705
Dec 27, 20242.33002.38002.32502.36502.365044,404
Dec 24, 20242.34502.35002.33502.33502.335027,245
Dec 23, 20242.35502.35502.34002.35002.350029,339
Dec 20, 20242.28002.35502.28002.35502.355048,556
Dec 19, 20242.29002.29502.26002.29002.290080,096
Dec 18, 20242.30002.32002.29002.29502.295081,250
Dec 17, 20242.31002.31002.29502.30002.300067,877
Dec 16, 20242.34502.34502.31002.31502.315076,279
Dec 13, 20242.33002.37502.33002.34502.345064,813
Dec 12, 20242.34002.35502.33002.33002.330039,650
Dec 11, 20242.34002.34502.32002.34002.340046,851
Dec 10, 20242.35002.36502.35002.35002.350033,111
Dec 9, 20242.38002.38002.34002.36002.360034,421
Dec 6, 20242.34002.37502.33502.37002.370040,350
Dec 5, 20242.35502.37002.33002.34002.340046,810
Dec 4, 20242.32502.35502.32502.35502.355035,285
Dec 3, 20242.32002.34002.31002.32002.320049,083
Dec 2, 20242.32002.35002.31002.32002.320064,789
Nov 29, 20242.29502.31002.27502.31002.3100143,147
Nov 28, 20242.32002.33002.29502.29502.2950126,711
Nov 27, 20242.37502.37502.31502.32002.3200193,004
Nov 26, 20242.41002.41002.38002.38502.385054,323
Nov 25, 20242.43002.43502.40502.42002.420078,721
Nov 22, 20242.41002.43502.39002.41502.4150102,511
Nov 21, 20242.45002.45002.40502.41502.415062,655
Nov 20, 20242.45002.47502.42502.43502.435086,378
Nov 19, 20242.46002.46002.39002.42502.4250172,970
Nov 18, 20242.41502.49002.41002.44002.4400138,098
Nov 15, 20242.37502.40002.37002.38002.380055,913
Nov 14, 20242.36002.41002.35502.38502.385088,664
Nov 13, 20242.39502.39502.35002.38002.380052,954
Nov 12, 20242.40002.40502.37502.38502.3850118,933
Nov 11, 20242.39002.41002.36502.39502.3950162,946
Nov 8, 20242.29002.35002.26002.34002.3400108,536
Nov 7, 20242.28002.31002.28002.29002.290042,499
Nov 6, 20242.30002.33002.26002.26002.260052,492
Nov 5, 20242.29502.31502.29002.30002.300040,686
Nov 4, 20242.30002.32502.28002.29502.2950109,439
Nov 1, 20242.30002.32502.30002.31002.310046,737
Oct 31, 20242.32002.32502.30002.31502.315046,093
Oct 30, 20242.34502.36002.31502.33002.3300113,449
Oct 29, 20242.40002.41502.35502.36002.360063,777
Oct 28, 20242.39502.40002.36502.40002.400037,342
Oct 25, 20242.41502.42002.36502.40002.400069,662
Oct 24, 20242.44002.44002.41002.41002.410044,280
Oct 23, 20242.43002.43502.42002.42002.420053,843
Oct 22, 20242.44002.44002.42502.42502.425028,396
Oct 21, 20242.47502.49002.45002.45002.450067,566
Oct 18, 20242.49502.50502.47502.47502.475025,921
Oct 17, 20242.46002.50502.46002.48002.480038,636
Oct 16, 20242.50502.50502.46502.47002.470093,023
Oct 15, 20242.55002.55502.51002.51002.510029,917
Oct 14, 20242.55002.56502.55002.55002.550038,080
Oct 11, 20242.55502.57002.53002.55502.555065,612
Oct 10, 20242.55502.56502.55002.55502.555041,779
Oct 9, 20242.54002.56002.52502.56002.560035,069
Oct 8, 20242.54002.54502.52002.54002.540043,305
Oct 7, 20242.59502.59502.53502.54502.545072,580
Oct 4, 20242.55002.58002.55002.57002.570071,145
Oct 3, 20242.61502.61502.55002.55002.550098,786
Oct 2, 20242.61502.61502.59002.59502.595058,248
Oct 1, 20242.63002.65002.60002.60002.600093,575
Sep 30, 20242.63002.65002.59502.63002.6300117,618
Sep 27, 20242.62002.63502.62002.63502.635048,609
Sep 26, 20242.59502.65002.58502.61502.6150243,496
Sep 25, 20242.57502.59502.57002.59502.595095,635
Sep 24, 20242.57002.59502.56002.57002.5700115,763
Sep 23, 20242.56002.60002.55002.57002.5700190,056
Sep 20, 20242.56002.56002.49502.51002.5100126,011
Sep 19, 20242.55502.57002.54502.56002.560097,851
Sep 18, 20242.52002.55002.51002.55002.550068,073
Sep 17, 20242.49502.54002.48502.51002.5100108,250
Sep 16, 20242.47502.51502.45502.50002.500085,040
Sep 13, 20242.44002.48502.43502.48502.485071,826
Sep 12, 20242.44002.44002.42002.44002.440069,525
Sep 11, 20242.42002.45502.42002.42002.4200139,640
Sep 10, 20242.44002.45002.41502.42002.420083,943
Sep 9, 20242.41502.44502.41002.43502.435089,203
Sep 6, 20242.41502.43002.38502.41002.410078,843
Sep 5, 20242.42002.46502.42002.42002.4200304,549
Sep 4, 20242.41002.47502.39502.43502.4350122,414
Sep 3, 20242.45502.47002.41502.42002.4200174,931
Sep 2, 20242.36002.46502.35002.44502.445089,085
Aug 30, 20242.37002.39502.35002.35002.3500101,502
Aug 29, 20242.38002.38002.34002.35502.355057,247
Aug 28, 20242.34502.38002.34502.37502.375066,658
Aug 27, 20242.37002.37002.30502.33502.335079,813
Aug 26, 20242.35002.49002.33002.33002.3300205,112
Aug 23, 20242.36002.37002.30502.35002.3500110,336
Aug 22, 20242.50002.50002.33502.37002.3700286,729
Aug 21, 20242.36502.40002.36502.40002.400026,099
Aug 20, 20242.38002.40002.36502.37502.375018,917
Aug 19, 20242.29502.41502.28502.40002.400087,160
Aug 16, 20242.27002.30002.27002.30002.300019,521
Aug 15, 20242.27002.27002.25002.26502.265026,529
Aug 14, 20242.26002.27502.25002.26002.260033,154
Aug 13, 20242.30502.31002.25002.25002.250050,162
Aug 12, 20242.28502.33002.28502.30002.300036,770
Aug 9, 20242.27502.29002.25002.27002.270048,742
Aug 8, 20242.29502.31502.26002.28502.285050,539
Aug 7, 20242.29002.34502.29002.30002.300040,696
Aug 6, 20242.28002.33502.27502.30002.300078,275
Aug 5, 20242.32002.32002.23002.26502.2650149,183
Aug 2, 20242.40002.40002.35002.35002.350076,301
Aug 1, 20242.46002.46502.40502.40502.405061,637
Jul 31, 20242.46502.47502.44502.47002.470022,893
Jul 30, 20242.46502.47002.45002.45002.450074,275
Jul 29, 20242.47502.48502.45502.47502.475027,098
Jul 26, 20242.47002.50002.46002.47002.470046,139
Jul 25, 20242.51002.51002.45502.47002.470067,294
Jul 24, 20242.55502.55502.51502.51502.515045,449
Jul 23, 20242.55502.57502.55002.55502.555024,808
Jul 22, 20242.55502.57002.54002.56002.560077,694
Jul 19, 20242.56002.57502.55002.55002.550015,396
Jul 18, 20242.56502.57002.54502.55502.555026,794
Jul 17, 20242.57002.58502.55002.57002.570034,613
Jul 16, 20242.57502.57502.52002.57002.570068,136
Jul 15, 20242.61002.62002.56502.58002.580091,808
Jul 12, 20242.44002.65002.44002.60502.6050324,553
Jul 11, 20242.39502.40502.38002.40002.400034,881
Jul 10, 20242.40002.40002.38002.39002.390028,814
Jul 9, 20242.38502.41002.38002.39002.390061,403
Jul 8, 20242.40002.40002.37002.37502.375040,563
Jul 5, 20242.37502.40502.36502.39002.390079,805
Jul 4, 20242.37002.38002.36502.38002.380012,252
Jul 3, 20242.37502.38002.36002.38002.380033,557
Jul 2, 20242.35002.38002.35002.38002.380028,776
Jul 1, 20242.41502.41502.35502.36002.360048,761
Jun 28, 20242.41002.41502.40002.40502.405037,971
Jun 27, 20242.40502.41002.40002.41002.410029,333
Jun 26, 20242.46502.47002.40002.40502.4050109,630
Jun 25, 20242.46002.47502.46002.46002.460051,570
Jun 24, 20242.44002.47002.43502.46002.460044,857
Jun 21, 20242.52002.52002.44002.44002.4400128,978
Jun 20, 20242.51002.53002.50502.50502.505017,472
Jun 19, 20242.55002.55002.50502.50502.505048,781
Jun 18, 20242.54002.55002.53502.53502.535027,432
Jun 17, 20242.53502.55502.52002.53002.530046,535
Jun 14, 20242.59002.60002.52002.52002.5200125,498
Jun 13, 20242.59002.61502.56502.59502.5950147,604
Jun 12, 20242.58502.59002.56002.58502.585043,800
Jun 11, 20242.58002.62002.56502.57002.5700104,498
Jun 10, 20242.54502.59002.53002.56502.5650105,736
Jun 7, 20242.59502.59502.54502.54502.545045,425
Jun 6, 20242.56502.60502.56502.59502.5950113,483
Jun 5, 20242.50502.56502.50002.55002.5500166,326
Jun 4, 20242.50002.50002.45502.46002.460067,867
Jun 3, 20242.58002.58002.50502.51002.5100111,053
May 31, 20242.57002.58002.55502.56002.560044,736
May 30, 20242.56002.60502.55502.57002.570093,344
May 29, 20242.58002.58502.56002.57002.570084,225
May 28, 20242.59502.60502.57502.58502.585086,338
May 27, 20242.62502.64002.59502.60502.6050121,330
May 24, 20242.55002.64002.53002.63002.6300252,723
May 23, 20242.53502.58002.53002.55502.555094,447
May 22, 20242.52002.57502.51502.53502.535070,987
May 21, 20242.55502.56002.50002.52002.5200143,429
May 20, 20242.52502.57502.52502.55502.5550104,905
May 17, 20242.49002.55002.49002.53002.5300140,955
May 16, 20242.49002.52002.49002.51002.510076,244
May 15, 20242.51502.51502.48502.49002.4900114,324
May 14, 20242.49002.53002.49002.50502.505068,858
May 13, 20242.53002.58002.48002.49002.4900344,779
May 10, 20242.55502.55502.50002.50002.500082,024
May 9, 20242.53002.58002.53002.55002.550084,800
May 8, 20242.48002.52002.48002.52002.5200119,933
May 7, 20242.50002.50002.46502.48002.480090,136
May 6, 2024 0.08 Dividend
May 6, 20242.41502.50002.41502.50002.5000129,530
May 3, 20242.51002.52002.49502.50002.420087,024
May 2, 20242.52002.52002.48002.51502.4345210,338
Apr 30, 20242.57002.57002.54502.55002.468463,316
Apr 29, 20242.53502.57002.52502.56502.482972,374
Apr 26, 20242.52502.55502.52002.53502.4539165,209
Apr 25, 20242.52002.53502.51002.53002.449094,433
Apr 24, 20242.55002.56502.50002.52002.4394297,311
Apr 23, 20242.53502.54002.50502.54002.458753,944

Related Tickers

RECT.BR Recticel SA/NV
10.42
+2.56%
 
VIB3.BE Villeroy & Boch AG
16.85
+0.90%
 
ALPJT.PA Poujoulat SA
9.70
-1.02%
 
ECEL.L Eurocell plc
151.00
-1.31%
 
KRX.IR Kingspan Group plc
72.30
+2.41%
 
SGO.PA Compagnie de Saint-Gobain S.A.
89.92
+4.65%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.