Damartex historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.460	2.500	2.460	2.500	2.500	27
2026-07-24	2.460	2.460	2.460	2.460	2.460	1
2026-07-23	2.460	2.460	2.460	2.460	2.460	1
2026-07-22	2.450	2.450	2.450	2.450	2.450	1
2026-07-21	2.450	2.450	2.450	2.450	2.450	151
2026-07-20	2.520	2.530	2.450	2.450	2.450	2,689
2026-07-17	2.520	2.520	2.520	2.520	2.520	11
2026-07-16	2.530	2.530	2.520	2.520	2.520	76
2026-07-15	2.460	2.590	2.460	2.530	2.530	2,323
2026-07-14	2.450	2.470	2.450	2.470	2.470	263
2026-07-13	2.360	2.460	2.360	2.460	2.460	3,117
2026-07-10	2.260	2.350	2.260	2.350	2.350	626
2026-07-09	2.270	2.270	2.270	2.270	2.270	1
2026-07-08	2.210	2.270	2.210	2.270	2.270	6
2026-07-07	2.200	2.200	2.200	2.200	2.200	2
2026-07-06	2.240	2.240	2.240	2.240	2.240	251
2026-07-03	2.270	2.270	2.150	2.230	2.230	9,331
2026-07-02	2.150	2.330	2.150	2.260	2.260	5,927
2026-07-01	2.290	2.290	2.290	2.290	2.290	1,201
2026-06-30	2.290	2.290	2.290	2.290	2.290	1
2026-06-29	2.280	2.300	2.280	2.300	2.300	66
2026-06-26	2.280	2.300	2.280	2.300	2.300	51
2026-06-25	2.250	2.280	2.250	2.280	2.280	957
2026-06-24	2.240	2.240	2.240	2.240	2.240	2
2026-06-23	2.250	2.250	2.250	2.250	2.250	1
2026-06-22	2.250	2.250	2.250	2.250	2.250	1
2026-06-19	2.250	2.250	2.240	2.240	2.240	13
2026-06-18	2.260	2.260	2.240	2.240	2.240	154
2026-06-17	2.270	2.270	2.270	2.270	2.270	26
2026-06-16	2.260	2.260	2.250	2.250	2.250	20
2026-06-15	2.260	2.260	2.260	2.260	2.260	1
2026-06-12	2.250	2.270	2.250	2.270	2.270	27
2026-06-11	2.270	2.270	2.240	2.250	2.250	70
2026-06-10	2.270	2.270	2.270	2.270	2.270	1
2026-06-09	2.270	2.270	2.270	2.270	2.270	1
2026-06-08	2.250	2.280	2.250	2.280	2.280	2
2026-06-05	2.250	2.250	2.250	2.250	2.250	1
2026-06-04	2.270	2.270	2.240	2.240	2.240	39
2026-06-03	2.280	2.280	2.270	2.270	2.270	98
2026-06-02	2.260	2.280	2.210	2.280	2.280	1,211
2026-06-01	2.260	2.260	2.260	2.260	2.260	1
2026-05-29	2.210	2.260	2.210	2.260	2.260	501
2026-05-28	2.210	2.210	2.210	2.210	2.210	1
2026-05-27	2.270	2.280	2.180	2.220	2.220	207
2026-05-26	2.290	2.290	2.190	2.270	2.270	6,926
2026-05-25	2.290	2.290	2.290	2.290	2.290	9
2026-05-22	2.300	2.300	2.290	2.290	2.290	29
2026-05-21	2.300	2.300	2.300	2.300	2.300	1
2026-05-20	2.300	2.300	2.300	2.300	2.300	1
2026-05-19	2.300	2.300	2.300	2.300	2.300	7
2026-05-18	2.280	2.290	2.230	2.290	2.290	86
2026-05-15	2.280	2.290	2.280	2.280	2.280	415
2026-05-14	2.280	2.290	2.280	2.290	2.290	146
2026-05-13	2.330	2.330	2.200	2.280	2.280	929
2026-05-12	2.320	2.320	2.300	2.320	2.320	91
2026-05-11	2.260	2.350	2.260	2.320	2.320	1,273
2026-05-08	2.210	2.260	2.210	2.260	2.260	401
2026-05-07	2.210	2.210	2.200	2.200	2.200	2
2026-05-06	2.210	2.220	2.200	2.200	2.200	188
2026-05-05	2.220	2.260	2.200	2.200	2.200	2,216

← NewerPage 2 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.