Damartex historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.390	2.390	2.390	2.390	2.390	101
2026-10-16	2.360	2.390	2.360	2.390	2.390	65
2026-10-15	2.380	2.380	2.330	2.350	2.350	684
2026-10-14	2.390	2.390	2.390	2.390	2.390	3
2026-10-13	2.360	2.390	2.350	2.390	2.390	235
2026-10-12	2.400	2.400	2.340	2.340	2.340	798
2026-10-09	2.390	2.400	2.390	2.400	2.400	111
2026-10-08	2.440	2.440	2.370	2.400	2.400	473
2026-10-07	2.450	2.450	2.430	2.430	2.430	34
2026-10-06	2.440	2.440	2.440	2.440	2.440	1
2026-10-05	2.450	2.450	2.450	2.450	2.450	32
2026-10-02	2.460	2.470	2.460	2.470	2.470	5
2026-10-01	2.420	2.470	2.420	2.470	2.470	50,602
2026-09-30	2.410	2.420	2.410	2.420	2.420	20
2026-09-29	2.400	2.420	2.390	2.420	2.420	159
2026-09-28	2.400	2.400	2.400	2.400	2.400	1
2026-09-25	2.390	2.400	2.390	2.400	2.400	124
2026-09-24	2.410	2.420	2.370	2.420	2.420	191
2026-09-23	2.400	2.420	2.390	2.420	2.420	95
2026-09-22	2.400	2.410	2.400	2.410	2.410	134
2026-09-21	2.400	2.400	2.400	2.400	2.400	1
2026-09-18	2.410	2.410	2.410	2.410	2.410	101
2026-09-17	2.400	2.410	2.380	2.410	2.410	57
2026-09-16	2.430	2.430	2.340	2.410	2.410	825
2026-09-15	2.440	2.440	2.410	2.430	2.430	329
2026-09-14	2.450	2.450	2.430	2.430	2.430	521
2026-09-11	2.440	2.450	2.440	2.450	2.450	104
2026-09-10	2.440	2.450	2.440	2.450	2.450	16
2026-09-09	2.420	2.450	2.420	2.450	2.450	735
2026-09-08	2.480	2.480	2.470	2.470	2.470	131
2026-09-07	2.480	2.490	2.470	2.490	2.490	56
2026-09-04	2.480	2.480	2.480	2.480	2.480	1
2026-09-03	2.480	2.500	2.480	2.480	2.480	191
2026-09-02	2.470	2.480	2.470	2.480	2.480	69
2026-09-01	2.480	2.480	2.480	2.480	2.480	1
2026-08-31	2.480	2.480	2.460	2.480	2.480	200
2026-08-28	2.470	2.480	2.470	2.480	2.480	51
2026-08-27	2.470	2.480	2.460	2.460	2.460	94
2026-08-26	2.480	2.480	2.460	2.460	2.460	339
2026-08-25	2.500	2.500	2.460	2.480	2.480	645
2026-08-24	2.520	2.520	2.480	2.500	2.500	300
2026-08-21	2.530	2.530	2.530	2.530	2.530	1
2026-08-20	2.520	2.530	2.510	2.530	2.530	13
2026-08-19	2.530	2.530	2.520	2.520	2.520	12
2026-08-18	2.530	2.530	2.530	2.530	2.530	1
2026-08-17	2.520	2.530	2.520	2.530	2.530	101
2026-08-14	2.530	2.530	2.530	2.530	2.530	51
2026-08-13	2.550	2.550	2.510	2.510	2.510	692
2026-08-12	2.550	2.550	2.550	2.550	2.550	114
2026-08-11	2.550	2.550	2.550	2.550	2.550	288
2026-08-10	2.550	2.550	2.550	2.550	2.550	145
2026-08-07	2.540	2.550	2.540	2.550	2.550	11
2026-08-06	2.550	2.550	2.550	2.550	2.550	29
2026-08-05	2.550	2.550	2.550	2.550	2.550	3
2026-08-04	2.530	2.550	2.530	2.550	2.550	8
2026-08-03	2.490	2.530	2.490	2.530	2.530	1,386
2026-07-31	2.480	2.480	2.480	2.480	2.480	454
2026-07-30	2.490	2.500	2.490	2.500	2.500	4
2026-07-29	2.490	2.490	2.490	2.490	2.490	1
2026-07-28	2.490	2.490	2.490	2.490	2.490	1

Page 1 of 5 · 255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-12-02	0.1000 EUR
2021-11-26	0.4000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.