DNXcorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	21.600	22.600	21.600	22.400	15.769	339
2024-02-23	23.000	23.000	21.600	21.800	15.346	3,680
2024-02-22	22.000	22.000	21.000	21.600	15.206	1,138
2024-02-21	21.600	22.200	21.000	22.200	15.628	1,428
2024-02-20	21.600	22.400	21.000	21.600	15.206	1,358
2024-02-19	21.400	22.000	21.000	22.000	15.487	1,223
2024-02-16	23.400	23.800	20.800	22.000	15.487	13,925
2024-02-15	23.000	23.400	22.800	23.400	16.473	904
2024-02-14	22.600	23.000	22.400	23.000	16.191	316
2024-02-13	22.400	23.000	22.400	22.400	15.769	778
2024-02-12	23.000	23.000	22.400	22.400	15.769	236
2024-02-09	22.400	23.000	22.000	23.000	16.191	835
2024-02-08	22.200	23.200	22.000	22.400	15.769	2,772
2024-02-07	22.200	22.400	21.200	22.400	15.769	915
2024-02-06	22.200	22.800	21.800	22.600	15.909	1,993
2024-02-05	22.400	23.000	22.000	22.600	15.909	510
2024-02-02	22.800	23.000	21.800	22.800	16.050	1,935
2024-02-01	21.400	22.800	21.400	22.800	16.050	1,171
2024-01-31	21.600	22.400	21.400	22.400	15.769	1,784
2024-01-30	21.400	22.200	21.400	22.200	15.628	2,339
2024-01-29	23.200	23.200	21.000	22.000	15.487	2,004
2024-01-26	21.800	23.800	21.800	23.400	16.473	5,721
2024-01-25	21.400	21.800	21.400	21.800	15.346	3,043
2024-01-24	21.600	21.600	21.000	21.400	15.065	432
2024-01-23	21.200	21.400	21.200	21.400	15.065	129
2024-01-22	21.400	21.400	21.200	21.200	14.924	306
2024-01-19	21.600	21.600	20.800	21.400	15.065	507
2024-01-18	21.000	21.600	21.000	21.000	14.783	319
2024-01-17	21.000	21.200	20.800	21.200	14.924	407
2024-01-16	21.000	21.400	21.000	21.400	15.065	216
2024-01-15	21.000	21.400	20.600	21.400	15.065	604
2024-01-12	21.000	21.000	20.400	21.000	14.783	524
2024-01-11	20.600	21.000	20.600	21.000	14.783	375
2024-01-10	21.200	21.200	20.400	20.600	14.502	458
2024-01-09	21.000	21.200	20.600	20.600	14.502	554
2024-01-08	21.400	21.400	20.400	21.000	14.783	545
2024-01-05	21.400	21.400	20.400	21.200	14.924	2,097
2024-01-04	20.400	21.800	20.000	21.800	15.346	2,832
2024-01-03	21.000	21.000	20.000	20.800	14.642	1,824
2024-01-02	20.600	21.000	20.000	21.000	14.783	584
2023-12-29	20.000	20.400	20.000	20.400	14.361	68
2023-12-28	20.200	20.400	19.900	19.900	14.009	1,600
2023-12-27	20.400	20.400	19.900	20.400	14.361	405
2023-12-22	20.400	20.400	20.000	20.400	14.361	1,136
2023-12-21	20.000	20.600	20.000	20.600	14.502	67
2023-12-20	20.800	20.800	20.000	20.000	14.079	517
2023-12-19	20.800	20.800	20.000	20.600	14.502	172
2023-12-18	21.000	21.000	20.000	20.800	14.642	1,093
2023-12-15	21.000	21.400	20.400	21.000	14.783	5,074
2023-12-14	20.600	21.200	20.600	21.000	14.783	1,876
2023-12-13	21.200	21.200	20.600	21.200	14.924	903
2023-12-12	20.600	21.600	20.600	21.400	15.065	1,463
2023-12-11	21.800	21.800	20.600	21.600	15.206	3,346
2023-12-08	21.600	21.600	20.600	21.400	15.065	1,628
2023-12-07	21.800	21.800	21.200	21.600	15.206	1,481
2023-12-06	20.400	21.800	20.400	21.600	15.206	4,822
2023-12-05	20.800	21.800	20.600	21.800	15.346	1,310
2023-12-04	20.000	20.800	20.000	20.200	14.220	1,317
2023-12-01	20.800	20.800	19.600	20.200	14.220	1,349
2023-11-30	21.000	21.000	20.200	20.200	14.220	567

← NewerPage 12 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.