Damartex historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	14.550	14.550	14.500	14.550	14.446	56
2022-05-05	14.500	14.500	14.500	14.500	14.396	86
2022-05-04	14.300	14.400	14.300	14.400	14.297	89
2022-05-03	14.250	14.400	14.250	14.300	14.198	141
2022-05-02	14.250	14.250	14.000	14.250	14.148	151
2022-04-29	14.100	14.200	14.000	14.200	14.099	136
2022-04-28	13.800	14.100	13.750	14.100	13.999	541
2022-04-27	13.850	13.850	13.750	13.750	13.652	61
2022-04-26	13.850	14.050	13.850	13.850	13.751	251
2022-04-25	13.700	13.850	13.600	13.850	13.751	267
2022-04-22	14.000	14.000	13.500	13.700	13.602	742
2022-04-21	14.150	14.150	12.800	14.050	13.950	3,554
2022-04-20	14.650	14.650	14.150	14.150	14.049	1,663
2022-04-19	14.650	14.750	14.600	14.650	14.545	491
2022-04-14	14.600	14.650	14.600	14.650	14.545	253
2022-04-13	14.500	14.600	14.500	14.600	14.496	335
2022-04-12	14.200	14.650	14.200	14.500	14.396	700
2022-04-11	15.000	15.000	13.700	14.200	14.099	2,035
2022-04-08	15.100	15.450	15.050	15.050	14.943	253
2022-04-07	15.350	16.300	14.700	15.100	14.992	1,848
2022-04-06	15.100	15.350	15.100	15.350	15.240	224
2022-04-05	15.800	15.800	15.000	15.100	14.992	1,410
2022-04-04	16.050	16.100	15.500	15.800	15.687	1,287
2022-04-01	16.200	16.200	16.000	16.050	15.935	740
2022-03-31	16.300	16.300	15.700	15.900	15.786	3,157
2022-03-30	16.300	16.300	16.200	16.300	16.184	17
2022-03-29	16.400	16.500	15.700	16.300	16.184	2,033
2022-03-28	16.200	16.400	16.200	16.400	16.283	206
2022-03-25	16.000	16.200	16.000	16.200	16.084	184
2022-03-24	16.600	16.800	16.000	16.000	15.886	953
2022-03-23	16.600	16.600	16.600	16.600	16.481	15
2022-03-22	16.800	16.800	16.600	16.600	16.481	142
2022-03-21	16.600	16.800	16.600	16.800	16.680	178
2022-03-18	16.300	16.800	16.000	16.600	16.481	595
2022-03-17	16.500	16.600	16.300	16.300	16.184	173
2022-03-16	15.900	16.500	15.900	16.500	16.382	340
2022-03-15	15.800	15.900	15.700	15.900	15.786	250
2022-03-14	15.700	15.800	15.700	15.800	15.687	87
2022-03-11	15.800	15.800	15.300	15.800	15.687	1,559
2022-03-10	16.000	16.000	14.900	15.600	15.489	2,343
2022-03-09	15.100	16.000	15.100	15.800	15.687	1,488
2022-03-08	15.000	15.100	14.000	15.000	14.893	764
2022-03-07	15.100	15.100	14.000	15.000	14.893	1,941
2022-03-04	16.800	16.800	15.200	16.300	16.184	4,937
2022-03-03	16.200	16.800	16.000	16.800	16.680	226
2022-03-02	17.200	17.200	15.900	16.200	16.084	1,237
2022-03-01	17.300	17.400	16.800	17.200	17.077	459
2022-02-28	17.400	17.400	17.300	17.300	17.176	81
2022-02-25	17.200	17.300	17.200	17.300	17.176	38
2022-02-24	17.600	17.600	16.600	17.100	16.978	5,859
2022-02-23	17.700	17.800	17.700	17.700	17.574	75
2022-02-22	17.900	17.900	17.500	17.700	17.574	125
2022-02-21	18.400	18.400	17.000	17.900	17.772	1,622
2022-02-18	18.700	18.700	18.000	18.400	18.269	1,998
2022-02-17	18.900	18.900	18.600	18.700	18.566	820
2022-02-16	19.600	19.600	18.900	18.900	18.765	1,044
2022-02-15	19.500	19.600	19.400	19.600	19.460	62
2022-02-14	19.600	19.600	19.600	19.600	19.460	180
2022-02-11	19.300	19.600	19.000	19.600	19.460	386
2022-02-10	19.300	19.500	19.300	19.300	19.162	232

← NewerPage 20 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.