DNXcorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	15.000	15.000	14.550	14.550	11.833	80
2026-01-21	14.700	14.700	14.550	14.550	11.833	220
2026-01-20	14.550	14.550	14.550	14.550	11.833	168
2026-01-19	14.700	14.700	14.550	14.550	11.833	82
2026-01-16	14.600	14.600	14.600	14.600	11.874	32
2026-01-15	15.000	15.000	14.550	14.550	11.833	38
2026-01-14	15.100	15.100	14.500	14.500	11.792	729
2026-01-13	15.300	15.500	14.900	14.900	12.118	1,591
2026-01-12	15.250	15.250	14.900	14.900	12.118	533
2026-01-09	14.750	14.750	14.750	14.750	11.996	34
2026-01-08	15.300	15.300	15.300	15.300	12.443	1
2026-01-07	14.600	15.150	14.450	15.000	12.199	1,240
2026-01-06	14.700	14.700	14.500	14.700	11.955	59
2026-01-05	14.700	15.000	14.350	14.400	11.711	712
2026-01-02	14.550	14.650	14.550	14.550	11.833	562
2025-12-30	14.350	14.550	14.350	14.550	11.833	33
2025-12-29	14.600	14.600	14.350	14.350	11.670	362
2025-12-24	14.350	14.500	14.350	14.350	11.670	486
2025-12-23	14.300	14.550	14.300	14.400	11.711	145
2025-12-22	14.400	14.700	14.400	14.400	11.711	190
2025-12-19	14.350	14.700	14.350	14.400	11.711	543
2025-12-18	14.900	14.900	14.450	14.450	11.752	28
2025-12-17	14.900	14.900	14.900	14.900	12.118	7
2025-12-16	14.900	15.000	14.400	15.000	12.199	1,970
2025-12-15	14.400	14.900	14.300	14.350	11.670	826
2025-12-12	14.400	14.950	14.400	14.950	12.158	15
2025-12-11	14.300	14.950	14.300	14.950	12.158	867
2025-12-10	14.350	14.500	14.350	14.500	11.792	328
2025-12-09	14.900	14.900	14.000	14.850	12.077	1,910
2025-12-08	15.000	15.000	14.950	14.950	12.158	979
2025-12-04	15.350	15.400	15.100	15.100	12.280	41
2025-12-03	15.400	15.400	15.000	15.000	12.199	69
2025-12-02	15.300	15.400	15.000	15.000	12.199	515
2025-12-01	14.700	15.000	14.700	15.000	12.199	174
2025-11-28	14.600	15.100	14.450	15.100	12.280	660
2025-11-27	15.200	15.200	14.650	14.700	11.955	2,165
2025-11-26	15.000	15.200	14.550	15.200	12.362	1,102
2025-11-25	14.700	15.150	14.350	15.150	12.321	119
2025-11-24	14.300	15.300	14.300	14.700	11.955	2,146
2025-11-21	14.650	14.650	14.650	14.650	11.914	52
2025-11-20	14.900	14.900	14.650	14.650	11.914	195
2025-11-19	14.800	14.900	14.800	14.900	12.118	233
2025-11-18	14.800	14.800	14.800	14.800	12.036	21
2025-11-17	14.850	14.900	14.600	14.600	11.874	196
2025-11-14	14.900	14.900	14.900	14.900	12.118	708
2025-11-13	15.250	15.300	15.100	15.100	12.280	1,109
2025-11-12	15.400	15.400	15.000	15.300	12.443	872
2025-11-11	14.900	15.300	14.900	15.300	12.443	196
2025-11-10	14.950	15.250	14.700	14.900	12.118	1,462
2025-11-07	14.550	14.950	14.550	14.950	12.158	111
2025-11-06	14.750	14.800	14.750	14.800	12.036	148
2025-11-05	14.400	14.650	14.400	14.650	11.914	2,297
2025-11-04	14.200	14.200	14.200	14.200	11.549	410
2025-11-03	14.300	14.400	14.300	14.400	11.711	288
2025-10-30	14.750	14.800	14.350	14.700	11.955	653
2025-10-29	15.000	15.000	14.300	14.700	11.955	1,233
2025-10-28	14.100	14.400	14.100	14.200	11.549	334
2025-10-27	14.200	14.500	14.100	14.300	11.630	320
2025-10-24	14.200	14.450	14.200	14.200	11.549	831
2025-10-23	14.500	14.500	14.200	14.200	11.549	705

← NewerPage 4 of 5 · 243 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.