DNXcorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	11.250	11.250	11.200	11.200	6.180	133
2022-12-14	11.600	11.600	11.550	11.550	6.373	396
2022-12-13	11.500	11.500	11.250	11.400	6.290	976
2022-12-12	11.500	11.600	11.500	11.600	6.400	572
2022-12-09	11.500	11.500	11.500	11.500	6.345	100
2022-12-08	11.500	11.500	11.500	11.500	6.345	1,178
2022-12-07	11.500	11.650	11.500	11.600	6.400	499
2022-12-06	11.500	11.600	11.500	11.600	6.400	364
2022-12-05	11.500	11.600	11.500	11.500	6.345	3,248
2022-12-02	11.250	11.400	11.200	11.400	6.290	190
2022-12-01	11.500	11.500	11.500	11.500	6.345	143
2022-11-30	11.200	11.500	11.200	11.500	6.345	376
2022-11-29	11.100	11.200	11.050	11.200	6.180	479
2022-11-28	10.900	11.000	10.900	10.900	6.014	1,578
2022-11-25	10.700	10.900	10.200	10.900	6.014	1,341
2022-11-24	10.500	10.600	10.250	10.600	5.849	1,145
2022-11-23	10.750	10.750	10.700	10.700	5.904	170
2022-11-22	10.450	10.750	10.450	10.750	5.931	195
2022-11-21	10.600	10.650	10.200	10.450	5.766	1,105
2022-11-18	10.800	10.800	10.800	10.800	5.959	185
2022-11-17	10.800	10.900	10.800	10.900	6.014	156
2022-11-16	10.750	10.900	10.750	10.900	6.014	477
2022-11-15	10.500	10.850	10.500	10.850	5.987	40
2022-11-11	10.800	10.850	10.500	10.850	5.987	144
2022-11-10	10.750	10.800	10.750	10.800	5.959	50
2022-11-09	10.500	10.600	9.820	10.550	5.821	1,659
2022-11-08	10.250	10.300	9.800	9.800	5.407	4,653
2022-11-07	10.000	10.000	10.000	10.000	5.518	102
2022-11-04	10.000	10.000	10.000	10.000	5.518	145
2022-11-03	9.760	10.000	9.560	10.000	5.518	764
2022-11-02	10.000	10.250	9.780	10.150	5.600	797
2022-11-01	10.250	10.250	10.250	10.250	5.655	51
2022-10-31	10.200	10.300	10.200	10.300	5.683	100
2022-10-28	10.250	10.250	10.250	10.250	5.655	20
2022-10-26	10.050	10.050	10.050	10.050	5.545	87
2022-10-25	10.250	10.300	10.000	10.000	5.518	1,536
2022-10-24	10.250	10.250	10.000	10.000	5.518	171
2022-10-21	10.250	10.250	10.250	10.250	5.655	10
2022-10-20	9.920	10.300	9.920	10.300	5.683	2,752
2022-10-19	9.900	9.900	9.900	9.900	5.462	405
2022-10-18	9.600	9.900	9.600	9.900	5.462	237
2022-10-17	9.860	9.860	9.860	9.860	5.440	92
2022-10-14	9.680	9.860	9.400	9.400	5.187	188
2022-10-13	9.240	9.240	9.240	9.240	5.098	30
2022-10-11	9.180	9.400	9.180	9.400	5.187	353
2022-10-07	9.180	9.180	9.160	9.160	5.054	1,191
2022-10-06	9.180	9.200	9.160	9.200	5.076	226
2022-10-05	9.140	9.160	9.140	9.160	5.054	560
2022-10-04	9.400	9.400	8.520	9.180	5.065	1,211
2022-10-03	9.400	9.400	9.400	9.400	5.187	80
2022-09-30	9.080	9.080	8.740	8.740	4.822	38
2022-09-29	9.220	9.240	9.060	9.060	4.999	1,218
2022-09-28	9.360	9.360	9.140	9.220	5.087	676
2022-09-26	9.700	9.700	9.700	9.700	5.352	3
2022-09-23	9.400	9.780	9.400	9.780	5.396	60
2022-09-22	9.900	9.900	9.060	9.400	5.187	1,216
2022-09-21	9.900	9.900	9.900	9.900	5.462	200
2022-09-19	9.700	9.700	9.200	9.200	5.076	1,058
2022-09-16	9.700	9.700	9.700	9.700	5.352	40
2022-09-15	9.700	9.700	9.700	9.700	5.352	150

← NewerPage 17 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.