DNXcorp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-08 | 9.700 | 10.150 | 9.300 | 9.880 | 5.216 | 2,255 |
| 2021-12-07 | 10.100 | 10.100 | 9.580 | 9.600 | 5.068 | 345 |
| 2021-12-06 | 9.520 | 10.200 | 9.000 | 10.050 | 5.306 | 1,392 |
| 2021-12-03 | 9.460 | 9.700 | 8.900 | 9.200 | 4.857 | 6,185 |
| 2021-12-02 | 10.000 | 10.000 | 9.400 | 9.400 | 4.963 | 8,002 |
| 2021-12-01 | 10.050 | 10.100 | 10.000 | 10.100 | 5.332 | 702 |
| 2021-11-30 | 10.000 | 10.250 | 10.000 | 10.100 | 5.332 | 7,411 |
| 2021-11-29 | 9.880 | 10.000 | 9.880 | 9.940 | 5.248 | 4,183 |
| 2021-11-26 | 9.900 | 10.200 | 9.840 | 9.900 | 5.227 | 2,043 |
| 2021-11-25 | 10.300 | 10.350 | 10.100 | 10.150 | 5.359 | 1,020 |
| 2021-11-24 | 10.200 | 10.200 | 9.820 | 10.100 | 5.332 | 1,830 |
| 2021-11-23 | 10.350 | 10.350 | 10.100 | 10.100 | 5.332 | 216 |
| 2021-11-22 | 10.300 | 10.400 | 10.100 | 10.100 | 5.332 | 2,428 |
| 2021-11-19 | 10.300 | 10.350 | 10.250 | 10.300 | 5.438 | 424 |
| 2021-11-18 | 10.100 | 10.350 | 9.800 | 10.250 | 5.412 | 1,683 |
| 2021-11-17 | 10.550 | 10.700 | 10.100 | 10.100 | 5.332 | 1,219 |
| 2021-11-16 | 11.000 | 11.000 | 9.780 | 10.550 | 5.570 | 12,376 |
| 2021-11-15 | 10.750 | 10.800 | 10.350 | 10.600 | 5.596 | 3,108 |
| 2021-11-12 | 11.200 | 11.200 | 10.800 | 10.800 | 5.702 | 234 |
| 2021-11-11 | 11.000 | 11.150 | 10.700 | 10.700 | 5.649 | 969 |
| 2021-11-10 | 11.000 | 11.200 | 11.000 | 11.200 | 5.913 | 89 |
| 2021-11-09 | 11.550 | 11.550 | 10.850 | 11.200 | 5.913 | 1,968 |
| 2021-11-08 | 11.700 | 11.700 | 11.600 | 11.600 | 6.124 | 356 |
| 2021-11-05 | 11.650 | 11.650 | 11.500 | 11.600 | 6.124 | 1,032 |
| 2021-11-04 | 12.350 | 12.350 | 11.750 | 12.100 | 6.140 | 874 |
| 2021-11-03 | 11.950 | 12.350 | 11.950 | 12.350 | 6.267 | 2,838 |
| 2021-11-02 | 12.000 | 12.000 | 11.900 | 12.000 | 6.089 | 2,732 |
| 2021-11-01 | 12.500 | 12.500 | 11.650 | 12.000 | 6.089 | 3,785 |
| 2021-10-29 | 11.850 | 12.550 | 11.850 | 12.500 | 6.343 | 6,285 |
| 2021-10-28 | 11.100 | 11.600 | 11.100 | 11.400 | 5.785 | 905 |
| 2021-10-27 | 10.950 | 11.950 | 10.950 | 11.950 | 6.064 | 3,148 |
| 2021-10-26 | 11.250 | 11.400 | 10.800 | 10.800 | 5.481 | 1,878 |
| 2021-10-25 | 10.950 | 11.300 | 10.950 | 11.300 | 5.734 | 206 |
| 2021-10-22 | 10.800 | 10.800 | 10.800 | 10.800 | 5.481 | 33 |
| 2021-10-21 | 10.800 | 11.250 | 10.700 | 11.000 | 5.582 | 1,227 |
| 2021-10-20 | 10.650 | 11.250 | 10.650 | 11.100 | 5.633 | 1,912 |
← NewerPage 21 of 21 · 1,236 trading days
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.