DNXcorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	14.100	14.100	13.750	14.000	7.725	111
2023-03-13	14.900	14.900	13.850	14.050	7.752	1,994
2023-03-10	15.150	15.150	14.500	14.600	8.056	311
2023-03-09	14.750	14.950	14.500	14.950	8.249	1,751
2023-03-08	13.350	15.200	13.350	14.800	8.166	7,178
2023-03-07	13.350	13.750	13.350	13.750	7.587	55
2023-03-06	13.850	13.850	13.250	13.250	7.311	660
2023-03-03	13.600	13.600	13.600	13.600	7.504	85
2023-03-02	13.400	13.450	13.100	13.100	7.228	277
2023-03-01	13.450	13.450	13.450	13.450	7.421	10
2023-02-28	13.600	13.600	13.050	13.050	7.200	173
2023-02-27	13.800	13.800	13.600	13.600	7.504	420
2023-02-24	13.300	13.650	13.300	13.500	7.449	3,620
2023-02-23	12.950	13.300	12.950	13.300	7.338	8
2023-02-22	12.950	13.000	12.900	12.950	7.145	464
2023-02-21	13.250	13.350	12.950	12.950	7.145	390
2023-02-20	13.300	13.300	12.900	12.950	7.145	1,286
2023-02-17	12.800	13.150	12.800	13.150	7.256	462
2023-02-16	13.300	13.300	12.800	12.800	7.062	1,839
2023-02-15	12.750	13.150	12.750	12.850	7.090	474
2023-02-14	12.750	13.400	12.750	12.750	7.035	157
2023-02-13	12.850	12.950	12.750	12.950	7.145	587
2023-02-10	12.700	13.000	12.700	12.800	7.062	6,340
2023-02-09	13.000	13.350	12.900	12.900	7.118	155
2023-02-08	13.350	13.350	13.000	13.100	7.228	46
2023-02-07	13.400	13.400	12.800	13.400	7.394	131
2023-02-06	13.500	13.650	12.550	13.450	7.421	1,777
2023-02-03	13.100	13.250	12.250	13.200	7.283	842
2023-02-02	12.500	13.300	12.250	13.100	7.228	3,625
2023-02-01	12.500	12.500	12.350	12.500	6.897	408
2023-01-31	12.300	12.550	12.050	12.550	6.925	810
2023-01-30	12.100	12.300	12.050	12.050	6.649	1,881
2023-01-27	12.100	12.150	11.850	11.850	6.538	532
2023-01-26	12.000	12.000	11.900	11.900	6.566	360
2023-01-25	12.000	12.050	11.850	12.000	6.621	1,740
2023-01-24	12.000	12.100	11.850	11.850	6.538	239
2023-01-23	11.850	12.000	11.850	11.850	6.538	336
2023-01-20	11.650	11.850	11.650	11.850	6.538	240
2023-01-19	11.600	12.000	11.600	12.000	6.621	266
2023-01-18	11.600	12.000	11.600	11.800	6.511	3,443
2023-01-17	11.350	12.000	11.300	11.550	6.373	9,690
2023-01-16	11.600	11.600	11.250	11.600	6.400	329
2023-01-13	11.600	11.600	11.600	11.600	6.400	668
2023-01-12	11.500	11.600	11.500	11.600	6.400	40
2023-01-11	11.050	11.550	11.050	11.550	6.373	151
2023-01-09	11.600	11.600	11.050	11.050	6.097	427
2023-01-06	11.400	11.600	11.400	11.600	6.400	545
2023-01-05	11.050	11.050	11.000	11.000	6.069	618
2023-01-04	11.050	11.050	11.050	11.050	6.097	45
2023-01-03	11.050	11.050	11.050	11.050	6.097	1
2023-01-02	11.500	11.500	11.000	11.050	6.097	95
2022-12-30	11.400	11.450	11.400	11.450	6.318	15
2022-12-29	11.000	11.000	11.000	11.000	6.069	234
2022-12-28	11.450	11.450	10.950	10.950	6.042	695
2022-12-27	11.150	11.150	11.100	11.100	6.124	45
2022-12-23	11.400	11.400	11.350	11.350	6.262	158
2022-12-22	11.400	11.550	10.950	11.550	6.373	119
2022-12-21	11.500	11.500	11.400	11.400	6.290	430
2022-12-20	10.950	10.950	10.900	10.900	6.014	30
2022-12-19	11.200	11.200	10.900	11.000	6.069	370

← NewerPage 16 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.