Damartex historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	19.300	19.500	19.300	19.300	19.162	232
2022-02-09	18.900	19.300	18.900	19.300	19.162	281
2022-02-08	18.900	18.900	18.900	18.900	18.765	30
2022-02-07	19.100	19.100	18.800	18.900	18.765	872
2022-02-04	18.900	19.300	18.900	19.100	18.964	416
2022-02-03	19.100	19.100	18.900	18.900	18.765	186
2022-02-02	19.400	19.400	18.700	19.100	18.964	1,135
2022-02-01	19.400	19.400	19.400	19.400	19.261	161
2022-01-31	19.400	19.400	19.000	19.100	18.964	393
2022-01-28	19.400	19.400	19.300	19.400	19.261	210
2022-01-27	19.300	19.400	19.300	19.400	19.261	35
2022-01-26	19.100	19.400	19.100	19.300	19.162	148
2022-01-25	19.400	19.500	19.100	19.100	18.964	559
2022-01-24	19.600	19.700	19.400	19.400	19.261	528
2022-01-21	19.800	19.900	19.500	19.500	19.361	1,823
2022-01-20	20.000	20.200	20.000	20.200	20.056	61
2022-01-19	20.000	20.200	19.700	20.000	19.857	316
2022-01-18	20.600	20.600	20.000	20.000	19.857	1,840
2022-01-17	20.800	20.800	20.200	20.600	20.453	1,254
2022-01-14	20.200	20.800	20.200	20.800	20.651	316
2022-01-13	20.400	20.400	20.000	20.200	20.056	84
2022-01-12	21.000	21.200	20.000	20.000	19.857	2,188
2022-01-11	21.000	21.200	21.000	21.000	20.850	46
2022-01-10	20.600	21.200	20.600	21.000	20.850	425
2022-01-07	20.000	20.600	20.000	20.600	20.453	364
2022-01-06	20.600	20.600	20.000	20.000	19.857	664
2022-01-05	21.000	21.600	20.800	20.800	20.651	589
2022-01-04	21.600	21.600	20.000	21.000	20.850	968
2022-01-03	21.600	21.800	21.000	21.600	21.446	1,156
2021-12-31	21.800	21.800	21.600	21.800	21.644	45
2021-12-30	21.400	22.400	21.200	21.600	21.446	1,211
2021-12-29	20.600	21.800	20.600	21.800	21.644	3,133
2021-12-28	20.200	20.600	20.000	20.600	20.453	247
2021-12-27	20.000	20.200	19.800	20.200	20.056	181
2021-12-24	19.900	20.000	19.900	20.000	19.857	61
2021-12-23	19.800	19.900	19.800	19.900	19.758	138
2021-12-22	19.600	19.800	19.600	19.800	19.659	502
2021-12-21	20.000	20.000	19.100	19.600	19.460	1,917
2021-12-20	20.000	20.200	19.900	20.000	19.857	1,065
2021-12-17	21.000	21.000	20.200	20.200	20.056	366
2021-12-16	20.800	21.000	20.600	21.000	20.850	226
2021-12-15	20.600	20.800	20.600	20.600	20.453	1,577
2021-12-14	21.000	21.000	20.600	20.600	20.453	176
2021-12-13	21.000	21.000	21.000	21.000	20.850	590
2021-12-10	21.000	21.000	21.000	21.000	20.850	120
2021-12-09	20.800	21.200	20.800	21.000	20.850	225
2021-12-08	20.600	20.800	20.600	20.800	20.651	1,357
2021-12-07	21.400	21.400	20.800	20.800	20.651	377
2021-12-06	21.800	21.800	20.800	21.400	21.247	802
2021-12-03	21.600	22.000	21.600	21.800	21.644	106
2021-12-02	21.800	22.000	21.600	21.600	21.446	412
2021-12-01	22.000	22.200	21.400	21.800	21.644	928
2021-11-30	22.000	22.200	21.400	21.800	21.644	1,002
2021-11-29	21.600	22.200	21.400	22.000	21.843	710
2021-11-26	22.400	22.400	21.600	21.600	21.446	1,173
2021-11-25	22.600	23.000	22.600	22.800	22.237	287
2021-11-24	22.600	23.200	22.600	22.600	22.041	1,453
2021-11-23	22.600	22.600	22.000	22.600	22.041	787
2021-11-22	22.000	22.600	22.000	22.200	21.651	479
2021-11-19	22.400	22.400	21.600	21.600	21.066	879

← NewerPage 21 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.