DNXcorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	19.500	20.800	19.500	20.800	14.642	6,405
2023-11-28	19.100	19.300	19.100	19.300	13.586	5,287
2023-11-27	18.800	19.300	18.500	18.700	13.164	1,293
2023-11-24	18.700	18.800	18.200	18.500	13.023	354
2023-11-23	17.900	19.300	17.300	18.700	13.164	1,826
2023-11-22	17.000	18.000	16.800	17.900	12.601	2,237
2023-11-21	18.500	18.500	18.100	18.500	11.967	773
2023-11-20	18.500	18.500	17.900	17.900	11.579	864
2023-11-17	18.400	18.400	17.500	17.800	11.515	1,462
2023-11-16	18.400	18.400	17.700	17.800	11.515	367
2023-11-15	18.500	18.500	17.800	18.000	11.644	1,905
2023-11-14	18.400	18.400	17.900	18.200	11.773	1,408
2023-11-13	18.200	18.400	18.200	18.400	11.903	298
2023-11-10	18.200	18.200	17.800	17.900	11.579	432
2023-11-09	17.800	18.200	17.800	18.200	11.773	261
2023-11-08	18.000	18.200	17.600	17.800	11.515	460
2023-11-07	17.900	18.000	17.800	18.000	11.644	118
2023-11-06	18.100	18.500	18.000	18.000	11.644	1,036
2023-11-03	17.800	18.400	17.600	17.700	11.450	1,657
2023-11-02	17.500	17.500	16.900	17.500	11.320	739
2023-11-01	17.300	17.500	17.100	17.200	11.126	880
2023-10-31	16.900	17.800	16.900	17.500	11.320	1,228
2023-10-30	17.200	17.600	16.800	17.300	11.191	1,723
2023-10-27	17.200	18.500	17.200	17.700	11.450	6,247
2023-10-26	16.400	16.400	15.400	16.200	10.480	514
2023-10-25	16.400	16.400	15.500	15.500	10.027	510
2023-10-23	16.200	16.400	15.800	16.400	10.609	387
2023-10-20	16.300	16.300	16.000	16.000	10.350	116
2023-10-19	16.500	16.500	16.000	16.000	10.350	564
2023-10-18	16.000	16.400	16.000	16.400	10.609	575
2023-10-17	16.200	16.200	15.600	15.600	10.091	14
2023-10-16	16.400	16.400	15.400	15.400	9.962	122
2023-10-13	15.500	15.600	15.500	15.500	10.027	263
2023-10-12	15.900	15.900	15.300	15.800	10.221	729
2023-10-11	15.900	15.900	15.500	15.600	10.091	71
2023-10-10	16.500	16.500	15.500	15.600	10.091	1,368
2023-10-09	16.100	16.500	16.100	16.500	10.674	369
2023-10-06	15.500	16.100	15.500	16.100	10.415	273
2023-10-05	15.600	15.600	15.600	15.600	10.091	200
2023-10-04	16.200	16.200	15.600	15.600	10.091	243
2023-10-03	16.100	16.100	15.800	15.800	10.221	89
2023-10-02	16.400	16.400	16.200	16.200	10.480	174
2023-09-29	15.600	16.400	15.500	16.400	10.609	588
2023-09-28	16.600	16.600	15.500	15.500	10.027	546
2023-09-27	16.600	16.600	16.000	16.500	10.674	296
2023-09-26	16.700	16.700	16.600	16.600	10.738	27
2023-09-25	16.200	16.500	16.100	16.500	10.674	357
2023-09-22	15.800	15.800	15.800	15.800	10.221	118
2023-09-21	15.800	16.400	15.700	16.200	10.480	3,815
2023-09-20	16.500	16.500	16.300	16.400	10.609	1,049
2023-09-19	16.400	16.400	16.300	16.400	10.609	869
2023-09-18	16.500	16.500	16.000	16.000	10.350	398
2023-09-15	16.400	16.500	15.800	15.800	10.221	432
2023-09-14	15.500	16.300	15.400	16.200	10.480	8,581
2023-09-13	15.000	15.300	15.000	15.200	9.833	28
2023-09-12	15.000	15.400	15.000	15.400	9.962	492
2023-09-11	15.000	15.000	14.300	15.000	9.703	3,252
2023-09-08	15.300	15.300	14.500	15.100	9.768	455
2023-09-07	15.000	15.000	14.300	15.000	9.703	1,162
2023-09-06	14.700	15.300	14.700	15.000	9.703	85

← NewerPage 13 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.