DNXcorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	18.750	19.000	18.700	18.700	17.090	273
2026-07-21	19.800	19.800	18.750	18.750	17.136	502
2026-07-20	20.300	20.300	19.200	19.200	17.547	2,255
2026-07-17	21.900	22.700	20.700	22.700	18.461	11,368
2026-07-16	21.500	21.900	20.100	21.900	17.811	3,647
2026-07-15	21.500	21.900	21.300	21.800	17.729	3,083
2026-07-14	20.300	21.300	19.800	21.200	17.241	4,882
2026-07-13	19.950	20.300	19.850	20.100	16.347	3,304
2026-07-10	19.350	19.950	19.350	19.950	16.225	2,350
2026-07-09	18.900	19.450	18.500	19.350	15.737	1,228
2026-07-08	18.200	18.900	18.200	18.900	15.371	1,187
2026-07-07	18.000	18.200	18.000	18.200	14.802	158
2026-07-06	18.200	18.200	18.100	18.200	14.802	586
2026-07-03	17.700	17.800	17.700	17.750	14.436	281
2026-07-02	17.850	17.850	17.850	17.850	14.517	7
2026-06-30	17.500	17.500	17.500	17.500	14.232	21
2026-06-29	17.450	18.200	17.450	17.500	14.232	1,521
2026-06-26	17.300	17.550	17.300	17.450	14.192	1,889
2026-06-25	17.300	17.300	17.300	17.300	14.070	1,096
2026-06-24	17.200	17.300	17.000	17.100	13.907	1,637
2026-06-23	17.100	17.250	17.100	17.250	14.029	434
2026-06-22	17.950	17.950	17.200	17.450	14.192	583
2026-06-19	17.650	18.000	17.000	18.000	14.639	1,448
2026-06-18	18.000	18.100	17.150	17.700	14.395	58
2026-06-17	17.050	18.200	16.950	18.200	14.802	2,455
2026-06-16	17.200	17.450	17.000	17.100	13.907	1,794
2026-06-15	16.600	17.250	16.600	17.200	13.988	2,853
2026-06-12	16.000	16.700	16.000	16.150	13.134	1,144
2026-06-11	16.000	16.000	15.750	15.750	12.809	744
2026-06-10	16.000	16.150	15.750	16.000	13.012	556
2026-06-09	16.500	16.500	15.300	16.000	13.012	1,993
2026-06-08	16.650	16.850	16.500	16.500	13.419	823
2026-06-05	17.000	17.200	16.850	16.850	13.704	321
2026-06-04	17.400	17.400	16.950	16.950	13.785	194
2026-06-03	16.800	17.450	16.600	17.400	14.151	1,219
2026-06-02	17.550	17.550	16.800	16.800	13.663	991
2026-06-01	17.600	17.600	17.100	17.100	13.907	410
2026-05-29	17.100	17.600	17.100	17.600	14.314	433
2026-05-28	17.050	17.100	17.000	17.000	13.826	522
2026-05-27	17.100	17.200	16.850	16.850	13.704	1,262
2026-05-26	17.800	17.800	17.600	17.600	14.314	158
2026-05-25	18.350	18.350	17.800	17.800	14.476	1,344
2026-05-22	18.950	18.950	18.400	18.400	14.964	793
2026-05-21	19.000	19.000	18.600	18.600	15.127	1,019
2026-05-20	18.250	19.200	18.250	18.550	15.086	1,220
2026-05-19	18.400	18.400	18.400	18.400	14.964	5
2026-05-18	18.500	18.500	18.250	18.400	14.964	485
2026-05-15	18.500	18.650	18.500	18.650	15.168	242
2026-05-14	18.700	18.750	18.550	18.700	15.208	2,729
2026-05-13	18.750	18.750	18.500	18.650	15.168	1,840
2026-05-12	18.500	18.650	18.500	18.500	15.046	513
2026-05-11	18.500	18.650	18.300	18.500	15.046	717
2026-05-08	18.450	18.450	18.250	18.300	14.883	1,350
2026-05-07	18.450	18.450	18.000	18.100	14.720	1,021
2026-05-06	18.450	18.450	18.000	18.050	14.680	1,516
2026-05-05	18.550	18.800	17.200	17.850	14.517	6,132
2026-05-04	17.500	19.100	17.500	18.900	15.371	13,056
2026-04-30	15.000	15.000	15.000	15.000	12.199	3
2026-04-29	15.900	15.900	14.650	14.850	12.077	604
2026-04-28	15.500	15.900	14.550	15.850	12.890	1,409

← NewerPage 2 of 21 · 1,238 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.