DNXcorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	19.000	19.500	19.000	19.450	13.867	645
2024-08-19	18.950	19.000	18.800	19.000	13.546	1,651
2024-08-16	17.650	18.850	17.650	18.850	13.439	370
2024-08-15	17.600	18.200	17.600	18.150	12.940	91
2024-08-13	18.100	18.100	18.100	18.100	12.904	104
2024-08-12	18.200	18.200	18.100	18.100	12.904	49
2024-08-09	18.200	18.200	18.100	18.100	12.904	17
2024-08-08	18.200	18.200	18.000	18.000	12.833	180
2024-08-07	18.300	18.300	18.250	18.250	13.011	96
2024-08-06	17.000	18.300	17.000	18.300	13.047	993
2024-08-05	17.600	17.650	17.000	17.650	12.583	1,415
2024-08-02	18.150	18.350	17.600	17.600	12.548	1,797
2024-08-01	18.300	18.350	18.200	18.350	13.082	562
2024-07-31	18.400	18.550	18.300	18.400	13.118	595
2024-07-30	18.500	19.000	18.400	18.400	13.118	975
2024-07-29	19.200	19.950	17.350	18.450	13.154	3,959
2024-07-26	19.500	19.950	18.800	19.100	13.617	598
2024-07-25	19.450	19.450	19.450	19.450	13.867	18
2024-07-23	18.800	19.400	18.800	19.000	13.546	116
2024-07-22	20.200	20.200	18.600	19.400	13.831	2,008
2024-07-18	19.850	19.850	19.850	19.850	14.152	8
2024-07-17	20.200	20.200	20.000	20.000	14.259	97
2024-07-16	19.500	19.950	19.500	19.950	14.223	498
2024-07-15	19.500	19.500	19.450	19.450	13.867	343
2024-07-12	18.450	18.850	18.450	18.850	13.439	192
2024-07-11	18.950	19.300	18.350	18.350	13.082	790
2024-07-10	19.100	19.250	19.000	19.150	13.653	210
2024-07-09	19.300	19.300	18.900	19.000	13.546	301
2024-07-08	19.750	19.750	19.750	19.750	14.081	5
2024-07-05	20.400	20.400	18.950	19.850	13.974	1,157
2024-07-04	20.300	20.400	19.100	19.950	14.044	1,050
2024-07-03	19.500	20.800	18.950	20.100	14.150	570
2024-07-02	20.100	20.100	19.150	19.650	13.833	538
2024-07-01	18.050	18.750	18.050	18.750	13.199	1,615
2024-06-28	18.150	18.300	18.000	18.050	12.706	676
2024-06-27	18.400	18.500	18.100	18.100	12.742	491
2024-06-26	18.600	18.600	18.300	18.350	12.918	141
2024-06-25	18.350	18.800	18.000	18.450	12.988	126
2024-06-24	18.450	18.450	17.550	18.000	12.671	686
2024-06-21	18.500	18.500	18.500	18.500	13.023	1
2024-06-20	18.000	19.000	18.000	18.450	12.988	725
2024-06-19	19.400	19.400	18.950	18.950	13.340	645
2024-06-18	19.000	19.800	18.950	19.400	13.657	1,179
2024-06-17	16.200	19.400	15.500	19.000	13.375	6,968
2024-06-14	17.600	18.000	15.850	16.200	11.404	3,570
2024-06-13	20.000	20.000	17.000	17.550	12.355	4,820
2024-06-12	20.100	20.200	20.000	20.200	14.220	530
2024-06-11	20.900	20.900	20.100	20.100	14.150	924
2024-06-10	20.500	20.700	20.100	20.600	14.502	754
2024-06-07	21.000	21.800	20.100	21.200	14.924	3,011
2024-06-06	21.800	21.800	21.000	21.500	15.135	901
2024-06-05	21.800	21.800	21.800	21.800	15.346	25
2024-06-04	21.900	21.900	21.500	21.500	15.135	292
2024-06-03	21.900	21.900	21.500	21.700	15.276	493
2024-05-31	21.900	22.000	21.900	22.000	15.487	259
2024-05-30	21.900	22.000	21.900	22.000	15.487	60
2024-05-29	22.200	22.200	21.900	22.100	15.558	814
2024-05-28	22.200	22.200	22.000	22.200	15.628	246
2024-05-27	21.900	22.200	21.900	22.200	15.628	1,156
2024-05-24	21.900	21.900	21.400	21.800	15.346	144

← NewerPage 10 of 21 · 1,236 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-13	1.7000 EUR
2026-07-20	2.5000 EUR
2025-07-08	0.5000 EUR
2024-10-08	1.0000 EUR
2024-09-06	1.0000 EUR
2024-07-08	0.2500 EUR
2023-11-22	1.5000 EUR
2023-06-20	2.5000 EUR
2022-06-06	0.4700 EUR
2021-11-05	0.4700 EUR
2021-06-08	1.2400 EUR
2020-11-10	1.7000 EUR
2020-06-10	0.2100 EUR
2019-06-11	0.4000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.