La bourse est fermée

Deceuninck NV (DECB.BR)

Brussels - Brussels Prix différé. Devise en EUR
Ajouter à la liste dynamique
2,5000+0,0800 (+3,31 %)
À la clôture : 05:35PM CEST
Durée:
06 mai 2023 - 06 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
06 mai 20242,41502,50002,41502,50002,5000129 530
06 mai 20240.08 Dividende
03 mai 20242,51002,52002,49502,50002,420087 024
02 mai 20242,52002,52002,48002,51502,4345210 338
30 avr. 20242,57002,57002,54502,55002,468463 316
29 avr. 20242,53502,57002,52502,56502,482972 374
26 avr. 20242,52502,55502,52002,53502,4539165 209
25 avr. 20242,52002,53502,51002,53002,449094 433
24 avr. 20242,55002,56502,50002,52002,4394297 311
23 avr. 20242,53502,54002,50502,54002,458753 944
22 avr. 20242,51002,54002,51002,52502,444247 890
19 avr. 20242,50002,51502,46002,51502,4345177 110
18 avr. 20242,57002,57002,52502,53502,4539111 535
17 avr. 20242,51002,56002,50002,55002,4684174 693
16 avr. 20242,46002,52002,44502,51002,4297182 860
15 avr. 20242,55002,55002,45502,46002,3813256 876
12 avr. 20242,52002,59002,50002,55002,4684460 119
11 avr. 20242,36002,54002,36002,49002,4103428 552
10 avr. 20242,34502,38002,33502,38002,3038142 457
09 avr. 20242,31002,35002,31002,32002,2458194 829
08 avr. 20242,29502,35002,29502,32002,2458408 904
05 avr. 20242,30002,30002,27502,29502,221678 104
04 avr. 20242,26502,33002,26502,32002,2458126 710
03 avr. 20242,24002,27002,22002,26002,1877143 845
02 avr. 20242,25502,27502,22502,23002,1586159 801
28 mars 20242,24002,25502,22002,25502,182862 833
27 mars 20242,24502,25002,22502,24002,168329 096
26 mars 20242,25002,25002,22002,24002,168397 161
25 mars 20242,23502,26002,22002,25502,1828110 937
22 mars 20242,26002,28502,23502,25002,1780126 971
21 mars 20242,27002,28002,25002,26502,192545 887
20 mars 20242,22502,26502,22502,26502,192550 147
19 mars 20242,26002,26002,22502,23502,1635101 438
18 mars 20242,27502,28502,25002,25002,178074 844
15 mars 20242,32002,32002,28002,29002,216768 451
14 mars 20242,35002,35002,31002,31002,2361125 546
13 mars 20242,35502,36002,33502,35002,274851 750
12 mars 20242,34502,37502,34002,34002,2651123 605
11 mars 20242,33502,35002,32002,34002,265175 389
08 mars 20242,28002,36002,27002,33502,2603206 120
07 mars 20242,25002,28002,23002,27002,1974405 602
06 mars 20242,23002,25002,22502,24502,1732125 946
05 mars 20242,26502,26502,22002,22002,149051 723
04 mars 20242,27002,27502,25502,26002,187762 854
01 mars 20242,25002,27502,23502,27002,1974115 637
29 févr. 20242,22502,25502,21002,24502,173282 734
28 févr. 20242,30002,30002,18502,21502,1441147 739
27 févr. 20242,23002,29502,23002,29502,221683 002
26 févr. 20242,25002,26002,23002,24002,168331 532
23 févr. 20242,24502,27002,24002,26502,192546 073
22 févr. 20242,22002,24002,20002,23502,163532 667
21 févr. 20242,22002,23002,21002,22002,149037 418
20 févr. 20242,24002,24002,21002,22002,149040 795
19 févr. 20242,22002,23002,21502,22002,149044 243
16 févr. 20242,22002,24502,22002,23502,163535 803
15 févr. 20242,18002,22002,18002,22002,149046 731
14 févr. 20242,17002,19002,17002,19002,119924 174
13 févr. 20242,22002,22002,16002,18502,115159 183
12 févr. 20242,18002,22002,18002,21502,144134 124
09 févr. 20242,21502,21502,18502,20002,129652 112
08 févr. 20242,21002,21502,18002,21002,139344 286
07 févr. 20242,20002,20002,17502,19502,124851 923
06 févr. 20242,20502,21002,18002,19502,124864 379
05 févr. 20242,24502,24502,20002,20002,1296106 591
02 févr. 20242,26002,26002,22002,24002,168389 187
01 févr. 20242,26002,26502,25002,25002,178023 092
31 janv. 20242,26502,26502,25502,26502,192549 327
30 janv. 20242,26002,27502,25002,26002,187761 199
29 janv. 20242,27502,27502,26502,27002,197444 395
26 janv. 20242,27002,27502,26502,27502,2022152 801
25 janv. 20242,26502,27502,25502,27002,1974161 432
24 janv. 20242,26502,27002,26002,27002,1974103 429
23 janv. 20242,27002,27002,26002,26002,187752 509
22 janv. 20242,27002,28002,26002,27502,202267 204
19 janv. 20242,25502,28002,24002,27002,1974353 318
18 janv. 20242,28002,28002,25002,25502,182875 977
17 janv. 20242,25502,29002,22502,28002,2070168 464
16 janv. 20242,26502,26502,23002,23002,158673 907
15 janv. 20242,26502,26502,25502,26502,192560 282
12 janv. 20242,26002,27002,25502,26502,1925104 312
11 janv. 20242,27002,28002,25502,25502,182864 161
10 janv. 20242,28502,29502,25502,26502,192557 941
09 janv. 20242,25002,28002,23502,27502,202240 803
08 janv. 20242,25002,25502,23002,25002,178029 720
05 janv. 20242,22002,25002,21502,25002,178055 338
04 janv. 20242,20502,24502,20502,24502,173245 286
03 janv. 20242,23502,23502,20002,21502,144187 486
02 janv. 20242,26002,29002,23502,24502,173268 462
29 déc. 20232,30002,30502,27002,27502,202246 585
28 déc. 20232,30002,31002,29002,29502,221627 844
27 déc. 20232,28002,30502,28002,29502,221662 785
22 déc. 20232,27002,29502,27002,28002,207028 838
21 déc. 20232,28502,30002,26002,28502,211963 614
20 déc. 20232,29002,31002,26002,29002,216766 863
19 déc. 20232,22002,30502,22002,29002,216783 846
18 déc. 20232,25002,25502,22002,22502,1538132 190
15 déc. 20232,26502,27002,23502,25502,182892 377
14 déc. 20232,26502,28502,22002,24502,1732138 724
13 déc. 20232,25002,26502,23002,23502,163559 687
12 déc. 20232,28002,30002,25002,25502,182868 432
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...