Damartex historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	15.500	15.500	14.600	15.000	14.893	2,016
2022-10-20	15.000	15.500	15.000	15.500	15.389	926
2022-10-19	15.450	15.700	15.000	15.000	14.893	2,358
2022-10-18	15.250	15.800	15.250	15.600	15.489	2,150
2022-10-17	14.600	15.200	13.800	14.900	14.794	3,478
2022-10-14	15.900	15.950	14.550	14.550	14.446	6,374
2022-10-13	16.400	16.400	15.500	16.050	15.935	6,060
2022-10-12	16.000	16.650	14.900	16.650	16.531	21,762
2022-10-11	14.000	15.000	13.600	14.800	14.694	13,114
2022-10-10	11.450	13.750	11.450	13.450	13.354	10,485
2022-10-07	11.950	11.950	11.000	11.150	11.070	2,577
2022-10-06	10.000	11.000	10.000	11.000	10.921	7,660
2022-10-05	10.150	10.150	9.900	10.000	9.929	1,392
2022-10-04	9.600	9.800	9.560	9.780	9.710	2,105
2022-10-03	9.700	10.000	9.580	9.580	9.512	2,854
2022-09-30	10.000	10.000	9.660	9.660	9.591	1,435
2022-09-29	10.050	10.100	9.900	9.960	9.889	904
2022-09-28	10.050	10.100	10.000	10.000	9.929	97
2022-09-27	10.050	10.150	9.900	10.050	9.978	1,575
2022-09-26	10.300	10.300	10.050	10.050	9.978	3,361
2022-09-23	10.300	10.550	10.300	10.300	10.226	1,101
2022-09-22	10.700	10.700	10.300	10.300	10.226	2,009
2022-09-21	11.050	11.050	10.700	10.700	10.624	744
2022-09-20	11.350	11.350	10.800	10.800	10.723	544
2022-09-19	11.450	11.500	11.350	11.350	11.269	198
2022-09-16	11.500	11.500	11.500	11.500	11.418	73
2022-09-15	11.700	11.700	11.500	11.500	11.418	773
2022-09-14	11.800	11.800	11.700	11.700	11.616	351
2022-09-13	12.650	12.650	11.800	11.800	11.716	454
2022-09-12	12.200	12.650	12.200	12.650	12.560	307
2022-09-09	11.000	12.200	11.000	12.200	12.113	1,073
2022-09-08	10.500	11.550	10.500	11.000	10.921	3,101
2022-09-07	10.500	10.550	10.500	10.550	10.475	210
2022-09-06	10.700	10.700	10.700	10.700	10.624	312
2022-09-05	11.200	11.200	10.700	10.750	10.673	1,166
2022-09-02	10.750	11.400	10.750	11.350	11.269	317
2022-09-01	10.600	10.750	10.500	10.750	10.673	790
2022-08-31	10.500	10.600	10.400	10.600	10.524	334
2022-08-30	10.650	10.650	10.400	10.400	10.326	583
2022-08-29	10.700	10.800	10.400	10.500	10.425	874
2022-08-26	10.300	10.750	10.250	10.450	10.375	866
2022-08-25	10.100	10.850	10.100	10.300	10.226	4,843
2022-08-24	12.000	12.000	10.100	10.200	10.127	8,287
2022-08-23	12.100	12.100	12.000	12.000	11.914	453
2022-08-22	12.300	12.300	12.100	12.100	12.014	76
2022-08-19	12.600	12.600	12.300	12.300	12.212	1,135
2022-08-18	12.700	12.700	12.600	12.600	12.510	99
2022-08-17	12.900	12.950	12.600	12.600	12.510	388
2022-08-16	12.700	12.900	12.600	12.900	12.808	253
2022-08-15	12.700	12.700	12.700	12.700	12.609	74
2022-08-12	12.850	13.000	12.650	12.650	12.560	127
2022-08-11	12.600	12.850	12.400	12.850	12.758	594
2022-08-10	12.700	12.750	12.600	12.600	12.510	25
2022-08-09	12.800	12.800	12.600	12.700	12.609	124
2022-08-08	12.850	12.850	12.800	12.800	12.709	363
2022-08-05	13.000	13.150	12.850	12.850	12.758	380
2022-08-04	13.250	13.400	13.000	13.000	12.907	906
2022-08-03	12.600	13.000	12.250	13.000	12.907	1,250
2022-08-02	12.400	12.950	12.000	12.600	12.510	2,274
2022-08-01	12.350	12.400	12.300	12.400	12.311	656

← NewerPage 18 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.