Damartex historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	2.250	2.250	2.230	2.230	2.230	229
2026-04-30	2.260	2.260	2.230	2.230	2.230	163
2026-04-29	2.350	2.350	2.260	2.260	2.260	408
2026-04-28	2.350	2.360	2.340	2.340	2.340	71
2026-04-27	2.370	2.370	2.370	2.370	2.370	1
2026-04-24	2.370	2.370	2.360	2.370	2.370	253
2026-04-23	2.370	2.370	2.370	2.370	2.370	1
2026-04-22	2.360	2.360	2.360	2.360	2.360	9
2026-04-21	2.340	2.360	2.300	2.360	2.360	697
2026-04-20	2.390	2.390	2.340	2.340	2.340	305
2026-04-17	2.390	2.390	2.390	2.390	2.390	522
2026-04-16	2.380	2.380	2.380	2.380	2.380	1
2026-04-15	2.410	2.420	2.400	2.420	2.420	802
2026-04-14	2.420	2.420	2.400	2.400	2.400	26
2026-04-13	2.490	2.490	2.380	2.430	2.430	3,028
2026-04-10	2.500	2.500	2.500	2.500	2.500	169
2026-04-09	2.510	2.510	2.480	2.480	2.480	269
2026-04-08	2.490	2.520	2.490	2.520	2.520	211
2026-04-07	2.520	2.520	2.460	2.500	2.500	430
2026-04-02	2.520	2.520	2.520	2.520	2.520	151
2026-04-01	2.460	2.500	2.440	2.500	2.500	113
2026-03-31	2.400	2.400	2.400	2.400	2.400	4
2026-03-30	2.380	2.400	2.380	2.400	2.400	154
2026-03-27	2.400	2.400	2.400	2.400	2.400	6
2026-03-26	2.400	2.400	2.400	2.400	2.400	16
2026-03-25	2.400	2.400	2.400	2.400	2.400	1
2026-03-24	2.360	2.400	2.360	2.400	2.400	111
2026-03-23	2.300	2.360	2.300	2.360	2.360	1,086
2026-03-20	2.300	2.480	2.300	2.480	2.480	3,230
2026-03-19	2.300	2.300	2.280	2.300	2.300	41
2026-03-18	2.300	2.300	2.300	2.300	2.300	4
2026-03-17	2.260	2.300	2.260	2.300	2.300	71
2026-03-16	2.060	2.260	2.060	2.260	2.260	382
2026-03-13	2.100	2.100	1.890	2.000	2.000	121,051
2026-03-12	2.320	2.340	2.100	2.100	2.100	68,876
2026-03-11	2.400	2.400	2.300	2.300	2.300	3,516
2026-03-10	2.440	2.480	2.400	2.400	2.400	1,610
2026-03-09	2.500	2.500	2.400	2.440	2.440	555
2026-03-06	2.700	2.700	2.500	2.500	2.500	2,111
2026-03-05	2.720	2.800	2.700	2.700	2.700	310
2026-03-04	2.780	2.800	2.700	2.700	2.700	664
2026-03-03	2.860	2.860	2.720	2.780	2.780	526
2026-03-02	2.860	2.860	2.860	2.860	2.860	26
2026-02-27	2.860	2.860	2.800	2.860	2.860	251
2026-02-26	2.820	2.860	2.800	2.860	2.860	326
2026-02-25	2.760	2.820	2.760	2.820	2.820	82
2026-02-24	2.760	3.000	2.760	2.760	2.760	2,573
2026-02-23	2.760	2.760	2.740	2.760	2.760	220
2026-02-20	2.840	2.840	2.620	2.760	2.760	635
2026-02-19	2.820	2.840	2.820	2.840	2.840	85
2026-02-18	2.760	2.820	2.760	2.820	2.820	1,221
2026-02-17	2.760	2.760	2.760	2.760	2.760	1
2026-02-16	2.780	2.780	2.720	2.760	2.760	133
2026-02-13	2.600	2.760	2.600	2.760	2.760	4,579
2026-02-12	2.500	2.700	2.500	2.600	2.600	1,169
2026-02-11	2.500	2.500	2.260	2.500	2.500	13,226
2026-02-10	2.540	2.540	2.500	2.500	2.500	1,171
2026-02-09	2.640	2.640	2.500	2.540	2.540	17,876
2026-02-06	2.800	2.820	2.560	2.680	2.680	12,011
2026-02-05	2.980	3.040	2.800	2.800	2.800	32,726

← NewerPage 3 of 22 · 1,284 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.