DNXcorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	16.800	17.000	16.600	16.900	9.325	2,279
2023-06-09	16.800	17.000	16.200	16.500	9.104	2,146
2023-06-08	16.300	16.800	16.300	16.800	9.269	131
2023-06-07	16.900	17.000	16.800	17.000	9.380	1,085
2023-06-06	16.900	16.900	16.400	16.700	9.214	267
2023-06-05	16.200	17.000	16.200	16.500	9.104	2,615
2023-06-02	16.000	16.700	16.000	16.200	8.938	1,758
2023-06-01	16.500	16.600	15.700	15.800	8.718	1,100
2023-05-31	16.100	16.800	16.100	16.500	9.104	953
2023-05-30	16.900	16.900	16.100	16.100	8.883	32
2023-05-29	16.300	17.000	16.300	16.800	9.269	2,689
2023-05-26	15.400	16.000	15.300	16.000	8.828	2,261
2023-05-25	15.500	15.500	15.400	15.400	8.497	195
2023-05-24	15.400	15.400	15.100	15.100	8.331	250
2023-05-23	15.600	15.600	15.200	15.400	8.497	692
2023-05-22	15.100	15.400	15.100	15.400	8.497	232
2023-05-19	15.100	15.400	15.100	15.400	8.497	18
2023-05-18	15.400	15.400	15.100	15.100	8.331	23
2023-05-17	15.200	15.200	15.100	15.100	8.331	141
2023-05-16	15.300	15.300	15.200	15.200	8.387	232
2023-05-15	15.400	15.600	15.300	15.300	8.442	576
2023-05-12	15.300	15.300	15.200	15.300	8.442	290
2023-05-11	15.200	15.600	15.200	15.500	8.552	279
2023-05-10	15.600	15.600	15.500	15.500	8.552	359
2023-05-09	15.400	15.600	15.400	15.600	8.607	336
2023-05-08	15.800	15.800	15.500	15.500	8.552	409
2023-05-05	15.800	15.800	15.200	15.800	8.718	971
2023-05-04	15.400	15.900	14.900	15.800	8.718	1,641
2023-05-03	15.000	15.300	15.000	15.200	8.387	518
2023-05-02	15.600	15.600	14.700	15.200	8.387	1,379
2023-04-28	15.000	15.800	14.800	15.600	8.607	7,141
2023-04-27	12.200	12.900	12.200	12.900	7.118	151
2023-04-26	12.000	12.200	12.000	12.200	6.731	79
2023-04-25	12.200	12.600	11.800	12.200	6.731	1,121
2023-04-24	13.000	13.800	11.900	12.500	6.897	3,038
2023-04-21	13.400	13.400	12.800	12.800	7.062	932
2023-04-20	13.300	13.400	13.100	13.400	7.394	350
2023-04-19	13.700	13.700	13.700	13.700	7.559	1
2023-04-18	13.700	13.700	13.100	13.600	7.504	707
2023-04-17	13.800	13.800	13.300	13.700	7.559	354
2023-04-14	14.200	14.200	14.000	14.000	7.725	383
2023-04-13	14.600	14.600	14.100	14.400	7.945	434
2023-04-12	14.200	14.800	14.200	14.700	8.111	468
2023-04-11	14.800	14.800	14.200	14.300	7.890	1,149
2023-04-06	14.500	14.800	14.200	14.200	7.835	440
2023-04-04	14.700	14.700	14.100	14.100	7.780	729
2023-04-03	14.900	14.900	14.200	14.800	8.166	261
2023-03-31	14.700	14.900	14.700	14.900	8.221	450
2023-03-30	14.400	14.750	14.400	14.450	7.973	459
2023-03-29	14.500	14.600	14.400	14.600	8.056	543
2023-03-28	14.100	14.350	14.100	14.350	7.918	1,025
2023-03-27	14.300	14.300	14.250	14.250	7.862	340
2023-03-24	14.200	14.200	14.100	14.200	7.835	102
2023-03-23	14.200	14.300	14.200	14.300	7.890	425
2023-03-22	13.750	14.350	13.750	14.100	7.780	695
2023-03-21	13.650	13.650	13.650	13.650	7.531	320
2023-03-20	13.750	13.750	13.300	13.600	7.504	99
2023-03-17	13.750	13.750	13.350	13.750	7.587	518
2023-03-16	13.650	13.800	13.200	13.750	7.587	2,376
2023-03-15	14.100	14.100	13.350	13.500	7.449	739

← NewerPage 15 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.