DNXcorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	10.000	10.300	9.600	10.300	5.683	2,380
2022-06-09	10.500	10.500	10.000	10.100	5.573	71
2022-06-07	10.350	10.450	10.000	10.400	5.738	2,111
2022-06-06	10.550	10.550	10.550	10.550	5.821	28
2022-06-03	10.700	10.900	10.700	10.900	5.755	201
2022-06-02	10.450	10.800	10.450	10.800	5.702	1,153
2022-06-01	10.700	10.750	10.700	10.750	5.676	741
2022-05-31	10.450	10.500	10.450	10.500	5.544	124
2022-05-30	10.450	10.700	10.450	10.600	5.596	136
2022-05-27	10.350	10.700	10.350	10.550	5.570	77
2022-05-26	10.350	10.650	10.350	10.650	5.623	70
2022-05-25	10.350	10.450	10.350	10.350	5.464	940
2022-05-20	10.300	10.750	10.300	10.750	5.676	255
2022-05-19	10.500	10.700	10.300	10.700	5.649	319
2022-05-18	10.550	10.550	10.550	10.550	5.570	6
2022-05-17	10.950	10.950	10.300	10.650	5.623	280
2022-05-16	10.950	10.950	10.250	10.250	5.412	738
2022-05-13	11.000	11.000	11.000	11.000	5.808	64
2022-05-12	10.800	11.000	10.800	11.000	5.808	101
2022-05-11	10.650	10.650	10.600	10.600	5.596	332
2022-05-10	11.000	11.000	10.400	10.500	5.544	310
2022-05-09	10.650	10.650	9.920	10.350	5.464	2,606
2022-05-06	11.050	11.050	11.050	11.050	5.834	2
2022-05-05	11.000	11.000	11.000	11.000	5.808	257
2022-05-04	11.050	11.050	11.000	11.000	5.808	51
2022-05-03	10.850	11.000	10.850	11.000	5.808	89
2022-04-29	11.000	11.050	10.600	11.050	5.834	998
2022-04-28	11.050	11.050	11.050	11.050	5.834	295
2022-04-27	11.000	11.300	11.000	11.300	5.966	202
2022-04-26	10.950	11.200	10.950	11.200	5.913	331
2022-04-25	11.150	11.150	11.150	11.150	5.887	244
2022-04-22	10.700	11.150	10.700	11.150	5.887	1,404
2022-04-21	11.500	11.550	10.750	11.150	5.887	2,075
2022-04-20	11.400	11.400	11.400	11.400	6.019	21
2022-04-19	11.550	11.650	11.000	11.000	5.808	2,669
2022-04-13	11.150	11.150	11.150	11.150	5.887	1
2022-04-11	11.300	11.300	10.750	10.750	5.676	8
2022-04-08	11.150	11.150	11.000	11.000	5.808	170
2022-04-07	11.350	11.350	11.350	11.350	5.992	46
2022-04-06	10.950	11.100	10.950	11.100	5.860	573
2022-04-05	10.850	10.950	10.850	10.950	5.781	60
2022-04-04	11.000	11.300	10.500	10.500	5.544	410
2022-04-01	10.750	10.750	10.750	10.750	5.676	1
2022-03-31	10.600	10.600	10.450	10.450	5.517	595
2022-03-30	11.000	11.000	11.000	11.000	5.808	20
2022-03-29	10.900	11.400	10.450	11.400	6.019	402
2022-03-28	10.900	10.900	10.900	10.900	5.755	110
2022-03-25	10.450	10.450	10.450	10.450	5.517	92
2022-03-23	10.950	10.950	10.350	10.400	5.491	454
2022-03-22	11.500	11.500	10.800	10.950	5.781	558
2022-03-21	10.400	11.050	10.400	11.050	5.834	767
2022-03-18	10.200	11.800	9.900	11.400	6.019	3,723
2022-03-17	9.900	9.900	9.880	9.880	5.216	250
2022-03-16	9.520	10.400	9.520	10.400	5.491	781
2022-03-15	10.350	10.400	10.350	10.400	5.491	386
2022-03-14	9.400	10.200	9.400	10.200	5.385	57
2022-03-11	10.400	10.400	10.400	10.400	5.491	5
2022-03-09	9.340	10.000	9.340	10.000	5.280	18
2022-03-08	9.420	10.100	9.400	10.000	5.280	1,390
2022-03-07	9.600	9.600	9.400	9.400	4.963	1,220

← NewerPage 19 of 21 · 1,240 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.