DNXcorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	15.000	15.400	15.000	15.050	12.240	1,239
2026-04-24	15.000	15.200	15.000	15.000	12.199	466
2026-04-23	14.400	15.400	14.400	15.000	12.199	1,527
2026-04-22	14.300	14.350	14.250	14.350	11.670	289
2026-04-21	13.950	13.950	13.950	13.950	11.345	1
2026-04-20	13.900	13.900	13.900	13.900	11.305	40
2026-04-17	13.850	14.250	13.800	13.900	11.305	370
2026-04-16	13.750	13.750	13.750	13.750	11.183	58
2026-04-13	14.000	14.000	13.950	14.000	11.386	345
2026-04-10	13.200	14.000	13.200	14.000	11.386	336
2026-04-09	13.700	14.150	13.400	14.150	11.508	492
2026-04-08	13.450	13.450	13.400	13.400	10.898	220
2026-04-07	13.750	13.850	13.350	13.350	10.857	628
2026-04-02	13.350	13.650	13.150	13.650	11.101	240
2026-04-01	13.650	13.650	13.650	13.650	11.101	240
2026-03-31	13.700	13.900	13.650	13.650	11.101	105
2026-03-27	13.900	14.000	13.650	14.000	11.386	190
2026-03-26	14.000	14.000	13.900	13.900	11.305	272
2026-03-25	14.000	14.000	13.900	13.900	11.305	18
2026-03-24	13.900	13.900	13.900	13.900	11.305	1
2026-03-23	13.900	14.000	13.900	13.900	11.305	559
2026-03-20	14.100	14.150	13.750	13.750	11.183	177
2026-03-19	14.100	14.150	14.100	14.150	11.508	643
2026-03-18	14.000	14.000	13.700	13.950	11.345	64
2026-03-17	13.700	14.200	13.700	13.800	11.223	14
2026-03-16	14.100	14.300	13.600	14.300	11.630	80
2026-03-13	13.650	13.650	13.450	13.450	10.939	200
2026-03-12	14.200	14.200	13.650	13.650	11.101	114
2026-03-11	13.950	14.000	13.950	13.950	11.345	295
2026-03-10	13.900	13.900	13.900	13.900	11.305	220
2026-03-09	13.150	13.900	13.150	13.900	11.305	1,611
2026-03-06	13.100	13.200	13.100	13.150	10.695	217
2026-03-05	13.100	13.100	13.100	13.100	10.654	49
2026-03-04	12.850	13.100	12.850	13.100	10.654	20
2026-03-03	13.700	13.700	13.700	13.700	11.142	5
2026-03-02	13.000	13.900	12.650	13.800	11.223	1,793
2026-02-27	12.800	13.000	12.650	12.950	10.532	882
2026-02-25	12.600	12.700	12.100	12.550	10.207	2,150
2026-02-24	12.050	12.600	12.050	12.600	10.247	893
2026-02-23	12.000	12.450	12.000	12.200	9.922	428
2026-02-20	13.000	13.000	11.700	12.550	10.207	3,011
2026-02-19	13.500	13.500	13.000	13.000	10.573	1,892
2026-02-18	13.900	13.900	13.050	13.800	11.223	1,240
2026-02-17	14.050	14.100	13.950	13.950	11.345	336
2026-02-16	14.050	14.050	14.050	14.050	11.427	343
2026-02-13	14.100	14.100	14.100	14.100	11.467	44
2026-02-12	14.150	14.150	14.100	14.100	11.467	10
2026-02-11	14.050	14.150	14.050	14.050	11.427	210
2026-02-10	14.150	14.200	14.100	14.100	11.467	226
2026-02-09	14.200	14.200	14.050	14.050	11.427	455
2026-02-06	14.200	14.200	14.100	14.100	11.467	509
2026-02-05	14.350	14.350	14.200	14.200	11.549	154
2026-02-04	14.200	14.350	14.200	14.350	11.670	62
2026-02-03	14.100	14.350	14.100	14.350	11.670	113
2026-02-02	14.000	14.300	14.000	14.300	11.630	747
2026-01-30	14.250	14.350	14.250	14.250	11.589	261
2026-01-29	14.350	14.350	14.250	14.350	11.670	486
2026-01-28	14.400	14.400	14.350	14.350	11.670	305
2026-01-27	14.400	14.400	14.350	14.350	11.670	118
2026-01-26	14.550	14.600	14.500	14.500	11.792	407

← NewerPage 3 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.