DNXcorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	9.700	9.700	9.700	9.700	5.352	150
2022-09-14	9.700	9.700	9.700	9.700	5.352	100
2022-09-13	9.720	9.720	9.720	9.720	5.363	52
2022-09-12	9.600	10.000	9.400	9.980	5.507	1,399
2022-09-09	9.400	9.400	9.320	9.340	5.153	680
2022-09-08	9.460	9.460	9.400	9.400	5.187	293
2022-09-07	9.420	9.840	9.420	9.800	5.407	225
2022-09-05	9.880	9.900	9.420	9.420	5.198	420
2022-09-02	9.880	9.880	9.880	9.880	5.451	100
2022-09-01	9.420	9.420	9.400	9.420	5.198	31
2022-08-31	9.920	9.920	9.920	9.920	5.473	10
2022-08-29	9.460	9.640	9.380	9.640	5.319	353
2022-08-26	9.540	9.940	9.540	9.940	5.484	513
2022-08-25	9.800	9.800	9.800	9.800	5.407	200
2022-08-23	9.880	9.880	9.880	9.880	5.451	20
2022-08-22	9.620	9.620	9.600	9.600	5.297	57
2022-08-17	9.660	9.680	9.640	9.660	5.330	545
2022-08-16	9.660	9.660	9.660	9.660	5.330	10
2022-08-15	10.000	10.000	10.000	10.000	5.518	45
2022-08-12	10.150	10.300	10.150	10.300	5.683	170
2022-08-11	9.700	10.150	9.520	10.150	5.600	802
2022-08-10	9.920	9.940	9.920	9.940	5.484	8,200
2022-08-05	9.940	9.940	9.940	9.940	5.484	40
2022-08-04	9.960	9.960	9.960	9.960	5.495	22
2022-08-03	9.940	9.940	9.940	9.940	5.484	100
2022-08-02	9.920	9.940	9.920	9.940	5.484	597
2022-08-01	9.960	9.960	9.840	9.840	5.429	114
2022-07-29	9.860	9.860	9.860	9.860	5.440	3
2022-07-28	9.780	9.820	9.780	9.820	5.418	250
2022-07-27	9.760	9.760	9.760	9.760	5.385	4
2022-07-26	9.460	9.460	9.460	9.460	5.220	44
2022-07-25	10.150	10.150	9.360	9.440	5.209	582
2022-07-22	9.720	9.880	9.360	9.800	5.407	144
2022-07-21	9.780	9.780	9.780	9.780	5.396	20
2022-07-20	9.780	9.780	9.780	9.780	5.396	12
2022-07-19	9.800	9.800	9.780	9.780	5.396	75
2022-07-18	9.320	9.320	9.320	9.320	5.142	18
2022-07-15	9.880	9.880	9.400	9.400	5.187	42
2022-07-13	9.860	9.860	9.300	9.300	5.131	232
2022-07-12	9.500	9.840	9.300	9.300	5.131	489
2022-07-11	9.500	9.500	9.500	9.500	5.242	3
2022-07-08	9.500	9.500	9.500	9.500	5.242	180
2022-07-07	9.500	9.500	9.320	9.320	5.142	259
2022-07-06	9.500	9.500	9.360	9.360	5.164	327
2022-07-05	9.500	9.500	9.360	9.500	5.242	155
2022-07-04	9.600	9.600	9.360	9.600	5.297	105
2022-06-30	9.400	9.440	9.360	9.440	5.209	181
2022-06-29	9.400	9.720	9.400	9.720	5.363	50
2022-06-28	9.960	9.960	9.960	9.960	5.495	1
2022-06-27	9.900	9.900	9.900	9.900	5.462	10
2022-06-24	9.040	9.900	9.040	9.900	5.462	73
2022-06-23	9.040	9.360	9.000	9.360	5.164	740
2022-06-22	9.200	9.200	9.200	9.200	5.076	10
2022-06-21	9.400	9.400	8.840	9.020	4.977	467
2022-06-20	9.420	9.420	9.400	9.400	5.187	1,145
2022-06-17	9.520	9.520	9.400	9.400	5.187	60
2022-06-16	9.940	9.940	9.520	9.520	5.253	251
2022-06-15	10.250	10.250	9.900	9.920	5.473	102
2022-06-14	9.940	9.940	9.620	9.620	5.308	54
2022-06-13	10.250	10.250	9.500	9.900	5.462	838

← NewerPage 18 of 21 · 1,237 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.