Damartex historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	9.680	9.820	9.680	9.740	9.740	271
2023-04-11	9.720	9.860	9.680	9.680	9.680	417
2023-04-06	9.900	9.900	9.880	9.880	9.880	92
2023-04-05	9.960	9.960	9.900	9.900	9.900	91
2023-04-04	9.940	9.960	9.940	9.960	9.960	135
2023-04-03	9.980	9.980	9.780	9.940	9.940	540
2023-03-31	10.050	10.050	9.880	9.980	9.980	247
2023-03-30	9.880	9.960	9.880	9.960	9.960	72
2023-03-29	10.050	10.050	9.880	9.880	9.880	210
2023-03-28	10.050	10.050	10.050	10.050	10.050	1
2023-03-27	10.150	10.150	9.860	10.050	10.050	515
2023-03-24	10.250	10.250	10.250	10.250	10.250	21
2023-03-23	10.200	10.250	10.200	10.250	10.250	35
2023-03-22	10.150	10.350	10.150	10.200	10.200	1,247
2023-03-21	10.000	10.350	10.000	10.150	10.150	620
2023-03-20	10.250	10.350	10.000	10.000	10.000	1,313
2023-03-17	10.300	10.400	10.300	10.300	10.300	141
2023-03-16	10.400	10.400	10.300	10.300	10.300	706
2023-03-15	10.200	10.700	10.000	10.500	10.500	1,009
2023-03-14	10.000	10.350	9.000	10.200	10.200	5,238
2023-03-13	10.650	10.650	10.200	10.200	10.200	797
2023-03-10	11.100	11.100	10.500	10.650	10.650	1,470
2023-03-09	11.350	11.350	11.000	11.100	11.100	1,016
2023-03-08	11.500	11.500	11.350	11.350	11.350	163
2023-03-07	11.300	11.450	11.300	11.450	11.450	288
2023-03-06	11.150	11.300	11.150	11.300	11.300	524
2023-03-03	11.100	11.150	11.100	11.150	11.150	11
2023-03-02	11.050	11.150	11.050	11.100	11.100	377
2023-03-01	11.250	11.300	11.250	11.250	11.250	33
2023-02-28	11.250	11.250	11.100	11.250	11.250	642
2023-02-27	11.450	11.450	11.050	11.250	11.250	23,554
2023-02-24	11.350	11.450	11.350	11.450	11.450	151
2023-02-23	11.500	11.500	11.350	11.350	11.350	201
2023-02-22	11.500	11.500	11.500	11.500	11.500	1
2023-02-21	11.500	11.500	11.500	11.500	11.500	1
2023-02-20	11.550	11.600	11.450	11.450	11.450	407
2023-02-17	11.600	11.600	11.500	11.550	11.550	203
2023-02-16	11.550	11.650	11.550	11.600	11.600	526
2023-02-15	11.500	11.600	11.500	11.550	11.550	241
2023-02-14	11.500	11.550	11.500	11.500	11.500	421
2023-02-13	11.400	11.450	11.400	11.450	11.450	190
2023-02-10	11.200	11.400	11.200	11.400	11.400	1,065
2023-02-09	11.400	11.400	11.150	11.200	11.200	314
2023-02-08	11.200	11.400	11.000	11.400	11.400	1,631
2023-02-07	11.800	11.800	11.200	11.250	11.250	638
2023-02-06	11.800	11.950	11.750	11.800	11.800	316
2023-02-03	11.800	11.800	11.000	11.750	11.750	2,409
2023-02-02	12.500	12.500	11.800	11.800	11.800	2,407
2023-02-01	12.550	12.600	12.500	12.600	12.600	230
2023-01-31	12.600	12.600	12.550	12.550	12.550	107
2023-01-30	12.800	12.800	12.600	12.600	12.600	925
2023-01-27	12.850	12.850	12.800	12.800	12.800	110
2023-01-26	12.700	12.850	12.700	12.850	12.850	406
2023-01-25	12.700	12.800	12.700	12.700	12.700	47
2023-01-24	12.800	12.800	12.700	12.700	12.700	796
2023-01-23	12.900	12.900	12.800	12.800	12.800	1,219
2023-01-20	13.450	13.600	13.000	13.000	13.000	888
2023-01-19	13.700	13.700	13.400	13.400	13.400	1,368
2023-01-18	13.100	13.700	13.100	13.700	13.700	2,106
2023-01-17	13.100	13.200	13.100	13.100	13.100	461

← NewerPage 16 of 22 · 1,281 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.