DNXcorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	15.500	15.500	14.800	15.200	9.833	211
2023-09-04	15.600	15.600	15.400	15.400	9.962	355
2023-09-01	15.500	15.600	15.500	15.600	10.091	13
2023-08-31	15.500	15.600	15.300	15.500	10.027	431
2023-08-30	15.000	15.000	14.900	15.000	9.703	360
2023-08-29	15.000	15.000	14.700	14.900	9.639	331
2023-08-28	15.300	15.300	14.700	14.700	9.509	469
2023-08-25	15.400	15.400	14.700	14.800	9.574	534
2023-08-24	14.800	14.800	14.800	14.800	9.574	250
2023-08-23	14.900	15.200	14.700	14.800	9.574	950
2023-08-22	14.700	15.000	14.600	14.800	9.574	1,101
2023-08-21	15.500	15.500	14.800	14.800	9.574	261
2023-08-18	15.100	15.500	14.800	14.800	9.574	849
2023-08-17	15.700	15.700	15.200	15.200	9.833	224
2023-08-16	15.300	15.700	15.300	15.700	10.156	134
2023-08-14	15.200	15.200	15.000	15.000	9.703	1,242
2023-08-11	15.600	15.600	15.200	15.200	9.833	427
2023-08-10	15.700	15.700	15.200	15.200	9.833	322
2023-08-09	15.200	15.700	15.200	15.700	10.156	135
2023-08-08	15.600	15.700	15.200	15.200	9.833	52
2023-08-07	15.800	15.800	15.200	15.200	9.833	58
2023-08-04	15.200	15.800	15.200	15.800	10.221	218
2023-08-03	15.200	15.700	15.100	15.200	9.833	1,011
2023-08-02	15.000	15.200	14.900	15.200	9.833	123
2023-08-01	14.900	14.900	14.900	14.900	9.639	124
2023-07-31	14.900	15.000	14.700	14.900	9.639	426
2023-07-28	15.000	15.200	14.800	15.200	9.833	509
2023-07-27	15.000	15.000	14.600	14.800	9.574	378
2023-07-26	15.000	15.000	15.000	15.000	9.703	2
2023-07-25	14.900	15.000	14.700	14.700	9.509	281
2023-07-24	14.700	15.000	14.700	14.700	9.509	117
2023-07-21	14.700	15.000	14.700	14.700	9.509	130
2023-07-20	15.000	15.000	14.600	14.700	9.509	276
2023-07-19	14.900	14.900	14.900	14.900	9.639	474
2023-07-18	14.600	14.600	14.600	14.600	9.444	81
2023-07-17	14.800	14.800	14.600	14.600	9.444	174
2023-07-14	14.700	14.700	14.200	14.700	9.509	173
2023-07-13	14.500	14.500	14.400	14.400	9.315	233
2023-07-12	14.000	14.400	14.000	14.400	9.315	655
2023-07-11	14.200	14.200	14.200	14.200	9.186	640
2023-07-10	13.800	14.200	13.800	14.200	9.186	78
2023-07-07	13.800	13.800	13.800	13.800	8.927	25
2023-07-06	14.000	14.000	13.700	13.700	8.862	60
2023-07-05	14.200	14.200	14.200	14.200	9.186	6
2023-07-04	14.000	14.200	13.600	14.200	9.186	1,186
2023-07-03	14.300	14.300	14.200	14.300	9.250	140
2023-06-30	14.000	14.300	13.800	14.300	9.250	421
2023-06-29	13.900	14.300	13.900	14.300	9.250	255
2023-06-28	13.900	14.200	13.700	14.000	9.056	883
2023-06-27	14.500	14.500	13.600	13.900	8.992	2,300
2023-06-26	14.900	14.900	14.000	14.800	9.574	1,012
2023-06-23	14.800	15.100	14.500	14.500	9.380	1,329
2023-06-22	14.600	14.900	14.600	14.600	9.444	512
2023-06-21	14.900	14.900	14.600	14.600	9.444	157
2023-06-20	14.500	15.000	14.100	15.000	9.703	3,320
2023-06-19	17.000	17.000	16.700	17.000	9.380	2,581
2023-06-16	17.200	17.200	16.900	17.000	9.380	4,184
2023-06-15	16.900	17.200	16.700	17.000	9.380	859
2023-06-14	16.900	16.900	16.900	16.900	9.325	75
2023-06-13	17.200	17.200	16.700	16.700	9.214	541

← NewerPage 14 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.