Brussels - Delayed Quote
EUR
Deceuninck NV (DECB.BR)
2.4000
-0.0200
(-0.83%)
At close: October 30 at 5:35:23 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
2.4150
2.4250
2.4000
2.4000
2.4000
51,421
Oct 29, 2026
2.4000
2.4300
2.4000
2.4200
2.4200
34,839
Oct 28, 2026
2.4050
2.4400
2.3950
2.3950
2.3950
628,014
Oct 27, 2026
2.3550
2.3950
2.3450
2.3900
2.3900
89,846
Oct 26, 2026
2.3400
2.3800
2.3400
2.3650
2.3650
57,468
Oct 23, 2026
2.3650
2.3800
2.3450
2.3500
2.3500
67,203
Oct 22, 2026
2.3800
2.3800
2.3600
2.3750
2.3750
31,836
Oct 21, 2026
2.3750
2.4150
2.3750
2.4000
2.4000
45,010
Oct 20, 2026
2.3800
2.3900
2.3550
2.3900
2.3900
122,672
Oct 19, 2026
2.4200
2.4200
2.3650
2.4050
2.4050
139,746
Oct 16, 2026
2.4350
2.4450
2.4300
2.4400
2.4400
68,894
Oct 15, 2026
2.4300
2.4600
2.4200
2.4600
2.4600
92,526
Oct 14, 2026
2.4400
2.4500
2.4100
2.4450
2.4450
80,612
Oct 13, 2026
2.4650
2.4750
2.4350
2.4500
2.4500
57,374
Oct 12, 2026
2.4600
2.4750
2.4600
2.4650
2.4650
39,461
Oct 9, 2026
2.4800
2.4850
2.4450
2.4600
2.4600
89,206
Oct 8, 2026
2.4750
2.4800
2.4500
2.4750
2.4750
68,742
Oct 7, 2026
2.4750
2.5000
2.4650
2.4650
2.4650
86,916
Oct 6, 2026
2.4650
2.4900
2.4600
2.4800
2.4800
72,334
Oct 5, 2026
2.4700
2.5000
2.4550
2.4550
2.4550
95,134
Oct 2, 2026
2.4600
2.4950
2.4600
2.4850
2.4850
53,953
Oct 1, 2026
2.5000
2.5000
2.4350
2.4650
2.4650
231,402
Sep 30, 2026
2.5000
2.5050
2.4800
2.4950
2.4950
77,640
Sep 29, 2026
2.4800
2.5100
2.4800
2.5100
2.5100
133,924
Sep 28, 2026
2.4800
2.4950
2.4700
2.4900
2.4900
97,233
Sep 25, 2026
2.4900
2.4950
2.4650
2.4950
2.4950
71,506
Sep 24, 2026
2.4650
2.5000
2.4500
2.4900
2.4900
54,143
Sep 23, 2026
2.5000
2.5050
2.4650
2.4900
2.4900
121,720
Sep 22, 2026
2.4750
2.5100
2.4750
2.5000
2.5000
101,670
Sep 21, 2026
2.4800
2.4850
2.4650
2.4750
2.4750
87,695
Sep 18, 2026
2.4900
2.5200
2.4800
2.4800
2.4800
92,062
Sep 17, 2026
2.5050
2.5350
2.4900
2.4950
2.4950
161,114
Sep 16, 2026
2.4450
2.5250
2.4400
2.5250
2.5250
253,635
Sep 15, 2026
2.4300
2.4450
2.4100
2.4450
2.4450
92,733
Sep 14, 2026
2.4100
2.4300
2.4050
2.4200
2.4200
88,138
Sep 11, 2026
2.4150
2.4500
2.4050
2.4350
2.4350
128,915
Sep 10, 2026
2.4200
2.4350
2.4000
2.4200
2.4200
93,393
Sep 9, 2026
2.4150
2.4450
2.4000
2.4250
2.4250
129,383
Sep 8, 2026
2.3800
2.4150
2.3650
2.4150
2.4150
620,230
Sep 7, 2026
2.3950
2.4000
2.3700
2.3850
2.3850
47,948
Sep 4, 2026
2.3800
2.3950
2.3700
2.3850
2.3850
51,204
Sep 3, 2026
2.4150
2.4150
2.3650
2.3650
2.3650
80,586
Sep 2, 2026
2.4300
2.4400
2.4050
2.4050
2.4050
54,518
Sep 1, 2026
2.4500
2.4500
2.4350
2.4400
2.4400
102,090
Aug 31, 2026
2.4000
2.4450
2.3900
2.4300
2.4300
90,627
Aug 28, 2026
2.4200
2.4500
2.4150
2.4150
2.4150
135,941
Aug 27, 2026
2.4100
2.4550
2.4000
2.4500
2.4500
217,403
Aug 26, 2026
2.4200
2.4200
2.3800
2.3800
2.3800
119,653
Aug 25, 2026
2.4200
2.4200
2.4000
2.4050
2.4050
87,896
Aug 24, 2026
2.4100
2.4100
2.3850
2.4050
2.4050
47,428
Aug 21, 2026
2.3600
2.4200
2.3550
2.4200
2.4200
268,457
Aug 20, 2026
2.3000
2.3700
2.2950
2.3500
2.3500
322,589
Aug 19, 2026
2.2200
2.2350
2.2150
2.2350
2.2350
48,141
Aug 18, 2026
2.2500
2.2500
2.2200
2.2200
2.2200
30,952
Aug 17, 2026
2.2600
2.2750
2.2400
2.2550
2.2550
66,099
Aug 14, 2026
2.2150
2.2600
2.2150
2.2600
2.2600
55,345
Aug 13, 2026
2.2200
2.2350
2.2100
2.2250
2.2250
53,760
Aug 12, 2026
2.2000
2.2350
2.1800
2.2200
2.2200
54,997
Aug 11, 2026
2.2000
2.2000
2.1800
2.1800
2.1800
13,637
Aug 10, 2026
2.2050
2.2150
2.1850
2.1950
2.1950
33,285
Aug 7, 2026
2.1800
2.2000
2.1750
2.1950
2.1950
37,086
Aug 6, 2026
2.1850
2.1950
2.1750
2.1800
2.1800
27,948
Aug 5, 2026
2.1850
2.2050
2.1700
2.1900
2.1900
21,009
Aug 4, 2026
2.1750
2.2400
2.1700
2.1900
2.1900
50,445
Aug 3, 2026
2.1800
2.1900
2.1600
2.1600
2.1600
79,042
Jul 31, 2026
2.2200
2.2600
2.1900
2.1900
2.1900
39,517
Jul 30, 2026
2.1900
2.2700
2.1900
2.2200
2.2200
113,502
Jul 29, 2026
2.1850
2.2100
2.1450
2.2100
2.2100
63,466
Jul 28, 2026
2.2150
2.2300
2.1550
2.1750
2.1750
74,288
Jul 27, 2026
2.1200
2.2400
2.1150
2.2300
2.2300
222,124
Jul 24, 2026
2.2000
2.2450
2.1200
2.1350
2.1350
188,918
Jul 23, 2026
2.1900
2.2300
2.1800
2.2000
2.2000
111,234
Jul 22, 2026
2.1650
2.1950
2.1650
2.1900
2.1900
32,861
Jul 21, 2026
2.1600
2.1950
2.1600
2.1750
2.1750
99,557
Jul 20, 2026
2.1800
2.1850
2.1600
2.1600
2.1600
92,755
Jul 17, 2026
2.2000
2.2050
2.1550
2.1800
2.1800
128,934
Jul 16, 2026
2.2100
2.2600
2.1900
2.2200
2.2200
106,285
Jul 15, 2026
2.1900
2.2150
2.1850
2.2150
2.2150
33,988
Jul 14, 2026
2.2050
2.2150
2.1750
2.1950
2.1950
66,475
Jul 13, 2026
2.2350
2.2400
2.2200
2.2200
2.2200
21,674
Jul 10, 2026
2.2350
2.2450
2.2200
2.2350
2.2350
15,658
Jul 9, 2026
2.2200
2.2400
2.2150
2.2400
2.2400
14,538
Jul 8, 2026
2.2550
2.2550
2.2100
2.2300
2.2300
21,050
Jul 7, 2026
2.2550
2.2650
2.2300
2.2650
2.2650
52,976
Jul 6, 2026
2.2700
2.2750
2.2250
2.2450
2.2450
30,686
Jul 3, 2026
2.2600
2.2750
2.2350
2.2750
2.2750
46,127
Jul 2, 2026
2.1900
2.2500
2.1750
2.2450
2.2450
77,198
Jul 1, 2026
2.1800
2.2000
2.1600
2.2000
2.2000
71,106
Jun 30, 2026
2.2000
2.2250
2.1850
2.1850
2.1850
56,782
Jun 29, 2026
2.2150
2.2200
2.1900
2.1900
2.1900
34,136
Jun 26, 2026
2.2200
2.2300
2.1950
2.2200
2.2200
71,022
Jun 25, 2026
2.2050
2.2400
2.2050
2.2200
2.2200
59,484
Jun 24, 2026
2.2200
2.2450
2.2000
2.2000
2.2000
82,429
Jun 23, 2026
2.2900
2.2900
2.2200
2.2200
2.2200
67,228
Jun 22, 2026
2.2850
2.3100
2.2750
2.3000
2.3000
46,424
Jun 19, 2026
2.2950
2.3250
2.2900
2.2900
2.2900
99,483
Jun 18, 2026
2.3300
2.3400
2.2750
2.2750
2.2750
114,573
Jun 17, 2026
2.3200
2.3500
2.3150
2.3300
2.3300
86,584
Jun 16, 2026
2.2950
2.3200
2.2950
2.3150
2.3150
55,934
Jun 15, 2026
2.2850
2.3050
2.2700
2.2900
2.2900
128,028
Jun 12, 2026
2.2700
2.2950
2.2600
2.2750
2.2750
89,133
Jun 11, 2026
2.2500
2.3100
2.2000
2.2900
2.2900
213,455
Jun 10, 2026
2.1800
2.2750
2.1800
2.2450
2.2450
211,797
Jun 9, 2026
2.2000
2.2350
2.1850
2.2000
2.2000
126,573
Jun 8, 2026
2.1950
2.2000
2.1650
2.2000
2.2000
71,323
Jun 5, 2026
2.1600
2.2250
2.1600
2.1800
2.1800
189,453
Jun 4, 2026
2.1300
2.1850
2.1200
2.1600
2.1600
95,545
Jun 3, 2026
2.1800
2.2000
2.1100
2.1100
2.1100
156,935
Jun 2, 2026
2.0800
2.2000
2.0800
2.2000
2.2000
155,845
Jun 1, 2026
2.1300
2.1350
2.0750
2.0750
2.0750
122,538
May 29, 2026
2.1500
2.1500
2.1200
2.1450
2.1450
87,301
May 28, 2026
2.0750
2.1250
2.0700
2.1250
2.1250
185,036
May 27, 2026
2.0850
2.1000
2.0750
2.0850
2.0850
98,964
May 26, 2026
2.0700
2.0850
2.0650
2.0800
2.0800
40,786
May 25, 2026
2.0700
2.0950
2.0650
2.0900
2.0900
36,570
May 22, 2026
2.0500
2.0600
2.0500
2.0600
2.0600
65,448
May 21, 2026
2.0550
2.0750
2.0350
2.0550
2.0550
182,918
May 20, 2026
2.0100
2.0600
2.0050
2.0400
2.0400
116,178
May 19, 2026
2.0300
2.0500
2.0100
2.0100
2.0100
90,821
May 18, 2026
2.0300
2.0600
2.0300
2.0400
2.0400
45,645
May 15, 2026
2.0450
2.0600
2.0300
2.0550
2.0550
41,486
May 14, 2026
2.0450
2.0650
2.0400
2.0650
2.0650
95,010
May 13, 2026
2.0400
2.0550
2.0250
2.0500
2.0500
63,151
May 12, 2026
2.0350
2.0450
2.0150
2.0400
2.0400
124,943
May 11, 2026
2.0450
2.0550
2.0350
2.0500
2.0500
41,349
May 8, 2026
2.0500
2.0650
2.0300
2.0300
2.0300
37,889
May 7, 2026
2.0550
2.0700
2.0350
2.0500
2.0500
90,657
May 6, 2026
2.0650
2.1050
2.0450
2.0600
2.0600
152,847
May 5, 2026
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
May 5, 2026
2.0600
2.0800
2.0100
2.0500
2.0500
262,396
May 4, 2026
2.1500
2.1700
2.1100
2.1250
2.0350
61,462
Apr 30, 2026
2.1250
2.1450
2.1050
2.1400
2.0494
54,863
Apr 29, 2026
2.1500
2.1750
2.1350
2.1550
2.0637
147,858
Apr 28, 2026
2.1600
2.1700
2.1400
2.1500
2.0589
38,082
Apr 27, 2026
2.1350
2.1750
2.1300
2.1650
2.0733
39,220
Apr 24, 2026
2.1700
2.1900
2.1250
2.1300
2.0398
127,097
Apr 23, 2026
2.1400
2.1800
2.1300
2.1750
2.0829
81,167
Apr 22, 2026
2.1750
2.1850
2.1300
2.1300
2.0398
40,774
Apr 21, 2026
2.1600
2.2000
2.1600
2.1750
2.0829
71,600
Apr 20, 2026
2.1900
2.1900
2.1550
2.1600
2.0685
72,567
Apr 17, 2026
2.1650
2.2250
2.1600
2.2000
2.1068
75,441
Apr 16, 2026
2.1500
2.1650
2.1400
2.1600
2.0685
32,027
Apr 15, 2026
2.1650
2.1650
2.1400
2.1500
2.0589
37,385
Apr 14, 2026
2.1350
2.1750
2.1350
2.1550
2.0637
36,930
Apr 13, 2026
2.1500
2.1500
2.1250
2.1450
2.0542
32,395
Apr 10, 2026
2.1200
2.1650
2.1150
2.1400
2.0494
46,339
Apr 9, 2026
2.1100
2.1200
2.1000
2.1150
2.0254
59,118
Apr 8, 2026
2.0850
2.1300
2.0850
2.1100
2.0206
151,299
Apr 7, 2026
2.0550
2.0850
2.0200
2.0200
1.9344
61,224
Apr 2, 2026
2.0550
2.0700
2.0400
2.0450
1.9584
43,672
Apr 1, 2026
2.0400
2.0800
2.0100
2.0650
1.9775
667,273
Mar 31, 2026
1.9980
2.0100
1.9900
1.9960
1.9115
87,147
Mar 30, 2026
1.9800
2.0000
1.9600
2.0000
1.9153
154,782
Mar 27, 2026
2.0100
2.0100
1.9820
1.9900
1.9057
70,232
Mar 26, 2026
2.0200
2.0250
2.0100
2.0100
1.9249
37,091
Mar 25, 2026
2.0350
2.0600
2.0050
2.0350
1.9488
215,369
Mar 24, 2026
2.0300
2.0300
1.9840
2.0100
1.9249
91,824
Mar 23, 2026
2.0100
2.0450
1.9700
2.0250
1.9392
316,954
Mar 20, 2026
2.0750
2.0900
2.0050
2.0400
1.9536
270,459
Mar 19, 2026
2.0800
2.0850
2.0600
2.0800
1.9919
58,952
Mar 18, 2026
2.0400
2.1000
2.0300
2.0800
1.9919
154,756
Mar 17, 2026
2.1100
2.1200
2.0100
2.0100
1.9249
283,183
Mar 16, 2026
2.1100
2.1350
2.1100
2.1100
2.0206
60,493
Mar 13, 2026
2.1350
2.1350
2.1050
2.1100
2.0206
52,010
Mar 12, 2026
2.1600
2.1750
2.1400
2.1400
2.0494
69,124
Mar 11, 2026
2.1750
2.1850
2.1550
2.1650
2.0733
53,701
Mar 10, 2026
2.1950
2.2050
2.1700
2.1750
2.0829
95,020
Mar 9, 2026
2.1500
2.1750
2.1350
2.1600
2.0685
166,194
Mar 6, 2026
2.2400
2.2500
2.1850
2.1900
2.0972
67,981
Mar 5, 2026
2.2750
2.2750
2.2300
2.2300
2.1356
24,522
Mar 4, 2026
2.2300
2.2850
2.2300
2.2600
2.1643
62,841
Mar 3, 2026
2.2400
2.2650
2.2200
2.2400
2.1451
91,445
Mar 2, 2026
2.2000
2.2750
2.1150
2.2500
2.1547
152,598
Feb 27, 2026
2.3600
2.3600
2.3050
2.3050
2.2074
57,804
Feb 26, 2026
2.3600
2.3700
2.3400
2.3450
2.2457
62,573
Feb 25, 2026
2.3900
2.4000
2.3600
2.3600
2.2600
58,544
Feb 24, 2026
2.3850
2.3950
2.3700
2.3800
2.2792
31,719
Feb 23, 2026
2.4000
2.4000
2.3750
2.3750
2.2744
36,839
Feb 20, 2026
2.3800
2.4100
2.3750
2.3950
2.2936
56,934
Feb 19, 2026
2.4050
2.4100
2.3750
2.3750
2.2744
71,319
Feb 18, 2026
2.4150
2.4250
2.4000
2.4050
2.3031
33,941
Feb 17, 2026
2.4300
2.4350
2.4000
2.4300
2.3271
63,217
Feb 16, 2026
2.4600
2.4600
2.4300
2.4300
2.3271
29,026
Feb 13, 2026
2.4400
2.4650
2.4150
2.4600
2.3558
60,429
Feb 12, 2026
2.4800
2.4800
2.4350
2.4350
2.3319
73,190
Feb 11, 2026
2.4300
2.4750
2.4150
2.4700
2.3654
110,881
Feb 10, 2026
2.4200
2.4400
2.4000
2.4400
2.3367
150,588
Feb 9, 2026
2.3600
2.4250
2.3600
2.4250
2.3223
197,016
Feb 6, 2026
2.3500
2.3600
2.3350
2.3600
2.2600
42,404
Feb 5, 2026
2.3400
2.3750
2.3400
2.3500
2.2505
114,120
Feb 4, 2026
2.3350
2.3600
2.3300
2.3550
2.2553
61,658
Feb 3, 2026
2.3300
2.3450
2.3050
2.3400
2.2409
87,703
Feb 2, 2026
2.3000
2.3300
2.2800
2.3300
2.2313
76,144
Jan 30, 2026
2.3000
2.3150
2.3000
2.3050
2.2074
46,315
Jan 29, 2026
2.3150
2.3200
2.3000
2.3000
2.2026
21,244
Jan 28, 2026
2.3350
2.3350
2.3100
2.3200
2.2217
35,723
Jan 27, 2026
2.3400
2.3650
2.3350
2.3350
2.2361
57,224
Jan 26, 2026
2.3550
2.3650
2.3450
2.3500
2.2505
28,118
Jan 23, 2026
2.3750
2.3800
2.3500
2.3750
2.2744
117,572
Jan 22, 2026
2.3000
2.3750
2.2950
2.3750
2.2744
166,093
Jan 21, 2026
2.2850
2.3150
2.2700
2.3000
2.2026
139,595
Jan 20, 2026
2.2650
2.2950
2.2650
2.2850
2.1882
48,830
Jan 19, 2026
2.2900
2.3100
2.2450
2.2850
2.1882
120,830
Jan 16, 2026
2.3350
2.3500
2.3250
2.3500
2.2505
71,940
Jan 15, 2026
2.3400
2.3600
2.3250
2.3500
2.2505
134,026
Jan 14, 2026
2.3250
2.3600
2.3250
2.3450
2.2457
87,654
Jan 13, 2026
2.3350
2.3650
2.3250
2.3250
2.2265
132,543
Jan 12, 2026
2.2650
2.3400
2.2500
2.3250
2.2265
196,957
Jan 9, 2026
2.2500
2.2800
2.2500
2.2750
2.1786
38,176
Jan 8, 2026
2.2550
2.2750
2.2300
2.2650
2.1691
92,382
Jan 7, 2026
2.2600
2.2650
2.2450
2.2550
2.1595
41,803
Jan 6, 2026
2.2600
2.2700
2.2500
2.2650
2.1691
42,878
Jan 5, 2026
2.2600
2.2800
2.2600
2.2650
2.1691
56,720
Jan 2, 2026
2.2650
2.2650
2.2350
2.2650
2.1691
44,956
Dec 31, 2025
2.2550
2.2650
2.2500
2.2650
2.1691
28,016
Dec 30, 2025
2.2700
2.2750
2.2500
2.2650
2.1691
73,430
Dec 29, 2025
2.2500
2.2800
2.2450
2.2800
2.1834
108,502
Dec 24, 2025
2.2600
2.2700
2.2600
2.2650
2.1691
30,198
Dec 23, 2025
2.2600
2.2750
2.2600
2.2600
2.1643
54,890
Dec 22, 2025
2.2450
2.2700
2.2200
2.2650
2.1691
133,510
Dec 19, 2025
2.2500
2.2700
2.2000
2.2600
2.1643
198,022
Dec 18, 2025
2.2600
2.2800
2.2450
2.2600
2.1643
61,016
Dec 17, 2025
2.2600
2.2750
2.2200
2.2650
2.1691
93,305
Dec 16, 2025
2.2600
2.2700
2.2500
2.2600
2.1643
48,123
Dec 15, 2025
2.2700
2.2900
2.2550
2.2600
2.1643
156,774
Dec 12, 2025
2.2500
2.2850
2.2400
2.2700
2.1739
91,168
Dec 11, 2025
2.2300
2.2650
2.2200
2.2650
2.1691
242,828
Dec 10, 2025
2.2250
2.2450
2.2050
2.2300
2.1356
46,171
Dec 9, 2025
2.2350
2.2400
2.2250
2.2400
2.1451
38,060
Dec 8, 2025
2.2700
2.2700
2.2350
2.2350
2.1403
65,661
Dec 5, 2025
2.2900
2.2900
2.2700
2.2800
2.1834
54,575
Dec 4, 2025
2.2700
2.3000
2.2700
2.2950
2.1978
87,935
Dec 3, 2025
2.2750
2.2750
2.2500
2.2700
2.1739
54,816
Dec 2, 2025
2.2600
2.3050
2.2550
2.2550
2.1595
313,925
Dec 1, 2025
2.2500
2.2650
2.2500
2.2650
2.1691
129,458
Nov 28, 2025
2.2050
2.2700
2.1900
2.2700
2.1739
328,214
Nov 27, 2025
2.1850
2.2100
2.1750
2.2000
2.1068
172,110
Nov 26, 2025
2.2000
2.2050
2.1600
2.1700
2.0781
123,472
Nov 25, 2025
2.1700
2.2100
2.1700
2.2000
2.1068
269,803
Nov 24, 2025
2.1850
2.2200
2.1600
2.1750
2.0829
195,817
Nov 21, 2025
2.1050
2.1900
2.1050
2.1900
2.0972
253,722
Nov 20, 2025
2.0800
2.1350
2.0800
2.1350
2.0446
183,861
Nov 19, 2025
2.0950
2.0950
2.0800
2.0850
1.9967
46,358
Nov 18, 2025
2.0600
2.1050
2.0500
2.0950
2.0063
234,218
Nov 17, 2025
2.0650
2.0750
2.0500
2.0650
1.9775
109,190
Nov 14, 2025
2.0900
2.0900
2.0500
2.0600
1.9728
38,227
Nov 13, 2025
2.0850
2.1000
2.0750
2.0900
2.0015
83,864
Nov 12, 2025
2.0400
2.0850
2.0400
2.0850
1.9967
111,353
Nov 11, 2025
2.0250
2.0400
2.0200
2.0400
1.9536
49,315
Nov 10, 2025
2.0100
2.0450
2.0100
2.0300
1.9440
43,776
Nov 7, 2025
2.0300
2.0350
1.9920
2.0100
1.9249
320,699
Nov 6, 2025
2.0300
2.0400
2.0100
2.0150
1.9297
153,140
Nov 5, 2025
2.0150
2.0350
2.0150
2.0300
1.9440
76,683
Nov 4, 2025
2.0300
2.0450
2.0150
2.0250
1.9392
141,664
Nov 3, 2025
2.0650
2.0650
2.0400
2.0450
1.9584
49,573
Oct 31, 2025
2.0300
2.0750
2.0300
2.0650
1.9775
103,036
Oct 30, 2025
2.0500
2.0500
2.0300
2.0300
1.9440
48,507
