DNXcorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	15.200	15.200	14.600	14.600	11.874	466
2025-10-21	14.700	15.200	14.700	15.200	12.362	73
2025-10-20	15.200	15.200	14.650	15.200	12.362	991
2025-10-17	15.150	15.150	14.650	15.150	12.321	144
2025-10-16	14.650	15.150	14.650	15.150	12.321	35
2025-10-15	15.000	15.000	14.600	15.000	12.199	1,020
2025-10-14	14.650	14.650	14.550	14.550	11.833	22
2025-10-13	14.250	15.150	14.250	14.600	11.874	979
2025-10-10	14.050	15.150	14.050	14.300	11.630	3,435
2025-10-09	14.300	14.600	14.050	14.600	11.874	1,194
2025-10-08	14.000	14.250	14.000	14.250	11.589	964
2025-10-07	14.550	14.550	13.800	14.250	11.589	3,107
2025-10-06	14.650	14.650	13.400	13.800	11.223	2,052
2025-10-03	14.050	14.500	14.000	14.300	11.630	290
2025-10-02	14.350	14.600	14.000	14.050	11.427	1,041
2025-10-01	14.800	14.800	14.350	14.350	11.670	174
2025-09-30	14.000	14.800	14.000	14.800	12.036	916
2025-09-29	14.500	14.600	14.000	14.400	11.711	1,558
2025-09-26	14.700	14.950	14.100	14.300	11.630	4,612
2025-09-25	15.800	15.900	15.800	15.900	12.931	303
2025-09-24	15.500	15.900	14.400	15.900	12.931	1,311
2025-09-23	15.600	15.600	15.500	15.500	12.606	535
2025-09-22	15.900	15.900	15.500	15.500	12.606	230
2025-09-19	15.550	15.850	15.550	15.550	12.646	114
2025-09-18	15.550	15.950	15.550	15.550	12.646	815
2025-09-17	15.750	15.950	15.550	15.950	12.972	86
2025-09-16	16.000	16.000	16.000	16.000	13.012	165
2025-09-15	16.100	16.100	16.000	16.000	13.012	107
2025-09-12	15.750	16.050	15.700	16.000	13.012	393
2025-09-11	16.150	16.150	15.950	15.950	12.972	261
2025-09-10	16.450	16.500	16.150	16.150	13.134	467
2025-09-09	15.800	16.500	15.800	16.450	13.378	322
2025-09-08	15.750	16.500	15.750	16.300	13.256	1,310
2025-09-05	16.000	16.000	15.750	15.750	12.809	176
2025-09-04	16.100	16.250	16.000	16.250	13.216	345
2025-09-03	15.950	15.950	15.850	15.850	12.890	5
2025-09-02	15.900	16.150	15.750	16.000	13.012	753
2025-09-01	16.400	16.400	16.200	16.300	13.256	364
2025-08-29	16.550	16.550	15.950	16.400	13.338	324
2025-08-28	16.500	16.900	15.900	16.500	13.419	1,112
2025-08-27	15.900	16.200	15.900	16.200	13.175	417
2025-08-26	15.950	16.350	15.950	16.350	13.297	332
2025-08-25	16.450	16.950	15.850	15.850	12.890	1,686
2025-08-22	16.200	16.550	16.200	16.500	13.419	217
2025-08-21	15.800	16.500	15.800	16.500	13.419	1,192
2025-08-20	16.050	16.050	15.400	15.800	12.850	455
2025-08-19	15.350	16.050	15.350	16.050	13.053	330
2025-08-18	16.050	16.050	15.350	16.000	13.012	132
2025-08-15	15.600	16.000	15.200	16.000	13.012	417
2025-08-14	15.950	16.300	15.500	16.250	13.216	279
2025-08-13	16.150	16.500	15.450	15.950	12.972	1,047
2025-08-12	16.950	16.950	16.150	16.200	13.175	1,195
2025-08-11	15.950	17.450	15.950	17.000	13.826	3,493
2025-08-08	15.500	15.700	15.450	15.700	12.768	221
2025-08-07	14.900	16.000	14.850	15.350	12.484	3,292
2025-08-06	14.250	14.400	14.250	14.400	11.711	223
2025-08-05	14.300	14.350	14.050	14.050	11.427	758
2025-08-04	14.150	14.400	14.000	14.400	11.711	353
2025-08-01	14.150	14.150	14.000	14.150	11.508	152
2025-07-31	14.150	14.150	14.000	14.150	11.508	346

← NewerPage 5 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.