DNXcorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	21.800	21.900	21.800	21.900	15.417	89
2024-05-22	21.900	21.900	21.500	21.800	15.346	92
2024-05-21	22.100	22.100	21.200	21.700	15.276	118
2024-05-20	22.200	22.200	21.500	21.500	15.135	470
2024-05-17	21.800	21.800	21.500	21.700	15.276	263
2024-05-16	22.000	22.200	21.500	22.000	15.487	318
2024-05-15	21.800	22.000	21.700	22.000	15.487	106
2024-05-14	21.600	21.600	21.100	21.600	15.206	833
2024-05-13	20.800	21.500	20.800	21.500	15.135	191
2024-05-10	21.500	21.500	20.800	21.400	15.065	376
2024-05-09	21.500	21.500	20.800	21.400	15.065	267
2024-05-08	21.500	21.500	21.300	21.500	15.135	61
2024-05-07	21.100	21.500	21.100	21.500	15.135	501
2024-05-06	21.200	21.500	21.100	21.100	14.854	464
2024-05-03	22.000	23.000	20.800	21.400	15.065	4,715
2024-05-02	20.800	21.300	20.300	20.800	14.642	743
2024-04-30	21.300	21.500	20.000	20.000	14.079	2,447
2024-04-29	22.000	22.000	20.500	21.300	14.994	3,838
2024-04-26	23.000	23.000	21.700	22.000	15.487	1,744
2024-04-25	22.900	23.000	22.400	22.900	16.121	757
2024-04-24	22.900	22.900	22.400	22.400	15.769	284
2024-04-23	22.800	22.800	22.300	22.800	16.050	1,087
2024-04-22	22.200	22.300	22.200	22.300	15.698	278
2024-04-19	22.400	22.900	22.300	22.800	16.050	1,027
2024-04-18	22.000	23.000	21.600	22.200	15.628	2,123
2024-04-17	22.000	22.000	22.000	22.000	15.487	7
2024-04-16	21.700	22.400	21.600	22.000	15.487	306
2024-04-15	22.200	22.200	21.600	22.100	15.558	255
2024-04-12	22.000	22.500	21.700	22.500	15.839	343
2024-04-11	21.700	23.000	21.600	21.700	15.276	2,576
2024-04-10	21.700	21.800	21.000	21.700	15.276	374
2024-04-09	21.000	21.700	20.900	21.600	15.206	504
2024-04-08	20.600	21.500	20.600	21.000	14.783	602
2024-04-05	21.500	21.500	20.500	21.000	14.783	641
2024-04-04	20.900	21.000	20.500	20.900	14.713	353
2024-04-03	21.700	21.700	20.500	21.400	15.065	468
2024-04-02	21.900	21.900	20.700	21.700	15.276	267
2024-03-28	21.000	21.400	21.000	21.400	15.065	452
2024-03-27	20.800	21.000	20.400	21.000	14.783	645
2024-03-26	20.600	21.000	20.200	21.000	14.783	103
2024-03-25	20.200	21.200	19.800	21.000	14.783	1,342
2024-03-22	20.000	20.200	19.900	20.200	14.220	1,423
2024-03-21	18.800	20.200	18.800	20.000	14.079	946
2024-03-20	18.200	19.100	17.200	18.800	13.234	2,261
2024-03-19	19.900	19.900	18.200	18.500	13.023	5,900
2024-03-18	20.200	20.200	19.900	20.000	14.079	141
2024-03-15	20.000	20.400	20.000	20.000	14.079	469
2024-03-14	20.400	20.800	19.900	20.000	14.079	717
2024-03-13	21.600	21.600	19.500	20.600	14.502	3,094
2024-03-12	21.600	21.600	21.200	21.600	15.206	608
2024-03-11	21.600	21.800	21.400	21.800	15.346	103
2024-03-08	21.600	22.200	21.600	21.800	15.346	675
2024-03-07	21.800	22.200	21.800	21.800	15.346	164
2024-03-06	21.800	22.200	21.800	21.800	15.346	569
2024-03-05	22.600	22.600	21.800	21.800	15.346	1,737
2024-03-04	23.000	23.000	22.200	22.600	15.909	727
2024-03-01	22.800	23.000	22.400	23.000	16.191	767
2024-02-29	22.600	22.800	22.400	22.800	16.050	85
2024-02-28	23.000	23.000	22.400	22.400	15.769	524
2024-02-27	22.000	22.600	22.000	22.600	15.909	213

← NewerPage 11 of 21 · 1,239 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.