Damartex historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	10.750	12.450	10.550	12.350	12.262	1,762
2022-07-28	10.250	10.700	10.250	10.700	10.624	714
2022-07-27	10.450	10.450	10.100	10.250	10.177	526
2022-07-26	10.150	10.750	10.150	10.400	10.326	1,298
2022-07-25	11.800	11.800	10.000	10.050	9.978	8,113
2022-07-22	12.150	12.150	11.600	11.800	11.716	2,638
2022-07-21	12.400	12.400	12.000	12.150	12.063	785
2022-07-20	12.000	12.400	12.000	12.400	12.311	585
2022-07-19	11.950	12.000	11.950	12.000	11.914	114
2022-07-18	11.650	11.900	11.650	11.900	11.815	196
2022-07-15	11.750	11.750	11.650	11.650	11.567	357
2022-07-14	11.850	11.850	11.650	11.700	11.616	155
2022-07-13	11.000	11.900	11.000	11.850	11.765	1,359
2022-07-12	11.450	11.450	10.500	10.600	10.524	1,905
2022-07-11	11.500	11.500	11.200	11.500	11.418	404
2022-07-08	12.100	12.100	11.400	11.500	11.418	2,652
2022-07-07	12.950	13.150	12.100	12.700	12.609	1,149
2022-07-06	12.750	12.950	12.750	12.950	12.858	76
2022-07-05	13.000	13.050	12.500	12.750	12.659	84
2022-07-04	13.250	13.300	13.000	13.000	12.907	816
2022-07-01	13.400	13.400	13.400	13.400	13.304	16
2022-06-30	13.400	13.400	13.400	13.400	13.304	88
2022-06-29	13.200	13.400	13.200	13.400	13.304	14
2022-06-28	13.500	13.500	13.200	13.200	13.106	663
2022-06-27	14.200	14.200	13.950	13.950	13.850	106
2022-06-24	14.600	14.600	14.000	14.000	13.900	532
2022-06-23	14.600	14.600	14.600	14.600	14.496	24
2022-06-22	14.950	14.950	14.600	14.600	14.496	321
2022-06-21	14.850	14.950	14.850	14.950	14.843	34
2022-06-20	14.800	14.800	14.800	14.800	14.694	5
2022-06-17	14.650	14.800	14.650	14.800	14.694	36
2022-06-16	14.650	14.650	14.650	14.650	14.545	11
2022-06-15	14.800	14.900	14.500	14.650	14.545	262
2022-06-14	15.050	15.050	14.800	14.800	14.694	270
2022-06-13	15.850	15.850	15.050	15.050	14.943	651
2022-06-10	15.850	15.850	15.550	15.850	15.737	192
2022-06-09	15.500	15.850	15.500	15.850	15.737	287
2022-06-08	15.500	15.600	15.500	15.500	15.389	179
2022-06-07	15.400	15.500	15.400	15.500	15.389	43
2022-06-06	15.650	15.650	15.400	15.400	15.290	77
2022-06-03	16.000	16.000	15.350	15.650	15.538	406
2022-06-02	15.900	16.000	15.800	16.000	15.886	153
2022-06-01	16.000	16.000	15.900	15.900	15.786	79
2022-05-31	16.100	16.100	16.000	16.000	15.886	84
2022-05-30	16.850	16.850	16.100	16.100	15.985	428
2022-05-27	16.850	16.850	16.400	16.800	16.680	353
2022-05-26	16.800	16.800	16.800	16.800	16.680	21
2022-05-25	16.850	16.850	16.450	16.800	16.680	198
2022-05-24	16.950	16.950	16.800	16.800	16.680	18,242
2022-05-23	17.100	17.100	16.900	16.950	16.829	97
2022-05-20	16.800	17.100	16.800	17.100	16.978	445
2022-05-19	16.750	16.900	16.700	16.900	16.779	310
2022-05-18	16.150	16.800	15.750	16.800	16.680	1,697
2022-05-17	16.200	16.200	16.000	16.150	16.035	50
2022-05-16	15.850	16.250	15.850	16.200	16.084	640
2022-05-13	15.750	15.850	15.750	15.850	15.737	136
2022-05-12	15.750	16.050	15.400	15.400	15.290	604
2022-05-11	14.800	15.400	14.800	15.400	15.290	545
2022-05-10	14.600	14.750	14.600	14.750	14.645	293
2022-05-09	14.600	14.700	14.600	14.700	14.595	99

← NewerPage 19 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.