DNXcorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-04	10.400	10.400	10.400	10.400	5.491	29
2022-03-03	10.250	10.550	10.250	10.500	5.544	199
2022-03-02	9.600	10.250	9.600	10.250	5.412	107
2022-03-01	10.050	10.050	10.050	10.050	5.306	33
2022-02-28	9.900	10.050	9.900	10.050	5.306	400
2022-02-24	9.700	9.900	9.520	9.900	5.227	1,172
2022-02-23	10.050	10.500	10.000	10.500	5.544	105
2022-02-22	10.050	10.050	10.000	10.000	5.280	124
2022-02-21	10.500	10.550	10.000	10.000	5.280	671
2022-02-18	10.450	10.450	10.450	10.450	5.517	18
2022-02-17	10.400	10.450	10.300	10.450	5.517	63
2022-02-16	10.500	10.500	10.500	10.500	5.544	4
2022-02-15	10.500	10.500	10.500	10.500	5.544	6
2022-02-14	10.600	10.600	10.300	10.400	5.491	254
2022-02-11	10.100	10.600	10.100	10.600	5.596	243
2022-02-10	10.200	10.200	10.100	10.100	5.332	813
2022-02-09	10.100	10.400	10.100	10.150	5.359	1,045
2022-02-08	10.400	10.400	10.100	10.300	5.438	401
2022-02-07	10.400	10.400	10.400	10.400	5.491	313
2022-02-04	10.700	10.700	10.400	10.400	5.491	392
2022-02-03	10.700	10.700	10.500	10.700	5.649	125
2022-02-02	10.700	10.700	10.500	10.500	5.544	982
2022-02-01	10.050	10.500	10.050	10.500	5.544	261
2022-01-31	10.200	10.300	10.000	10.300	5.438	3,043
2022-01-28	10.500	10.550	10.100	10.100	5.332	1,697
2022-01-27	10.500	10.500	10.500	10.500	5.544	100
2022-01-26	10.700	10.700	10.700	10.700	5.649	10
2022-01-25	10.500	10.800	10.500	10.500	5.544	457
2022-01-24	10.550	10.600	10.500	10.500	5.544	787
2022-01-21	10.900	10.900	10.900	10.900	5.755	4
2022-01-20	11.000	11.000	10.950	10.950	5.781	21
2022-01-19	10.800	10.950	10.500	10.950	5.781	217
2022-01-18	10.500	11.000	10.450	10.800	5.702	802
2022-01-17	10.500	10.650	10.500	10.650	5.623	139
2022-01-14	10.500	10.500	10.400	10.500	5.544	1,976
2022-01-13	10.600	10.750	10.450	10.750	5.676	1,622
2022-01-12	10.900	10.900	10.700	10.700	5.649	134
2022-01-11	10.850	10.850	10.450	10.850	5.728	2,125
2022-01-10	11.100	11.100	10.800	11.050	5.834	1,380
2022-01-07	11.200	11.250	10.600	10.900	5.755	124
2022-01-06	10.850	10.850	10.850	10.850	5.728	46
2022-01-05	11.300	11.300	11.250	11.250	5.940	99
2022-01-04	11.300	11.300	10.800	10.800	5.702	144
2022-01-03	10.800	11.300	10.300	11.250	5.940	1,165
2021-12-30	10.400	10.750	10.400	10.750	5.676	506
2021-12-29	10.550	10.600	10.550	10.600	5.596	390
2021-12-28	10.500	10.500	10.500	10.500	5.544	136
2021-12-27	10.000	10.500	10.000	10.500	5.544	446
2021-12-24	10.250	10.250	10.250	10.250	5.412	11
2021-12-23	10.500	10.500	9.980	10.450	5.517	763
2021-12-22	10.150	10.250	10.150	10.250	5.412	290
2021-12-21	9.900	10.200	9.900	10.150	5.359	203
2021-12-20	10.150	10.150	10.150	10.150	5.359	50
2021-12-17	10.100	10.100	10.100	10.100	5.332	68
2021-12-16	10.150	10.150	9.900	9.900	5.227	269
2021-12-15	10.100	10.100	10.000	10.100	5.332	200
2021-12-14	10.250	10.550	10.250	10.250	5.412	302
2021-12-13	10.250	10.300	9.900	10.300	5.438	1,336
2021-12-10	9.920	10.200	9.920	10.100	5.332	590
2021-12-09	10.000	10.150	10.000	10.150	5.359	165

← NewerPage 20 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.