DNXcorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	13.700	14.150	13.700	13.900	11.305	856
2025-07-29	13.400	13.750	13.400	13.450	10.939	368
2025-07-28	13.500	13.800	13.400	13.800	11.223	763
2025-07-25	13.500	13.700	13.500	13.700	11.142	394
2025-07-24	14.000	14.500	13.400	13.850	11.264	4,757
2025-07-23	15.100	15.200	14.200	14.950	12.158	1,286
2025-07-22	16.100	16.100	15.100	15.300	12.443	470
2025-07-21	16.500	16.500	15.100	15.650	12.728	3,952
2025-07-18	15.100	16.600	15.100	16.400	13.338	5,246
2025-07-17	14.300	14.850	13.900	14.850	12.077	2,718
2025-07-16	12.500	14.300	12.150	14.300	11.630	6,176
2025-07-15	12.300	12.500	12.000	12.300	10.003	3,639
2025-07-14	12.000	12.700	11.200	12.350	10.044	12,589
2025-07-11	16.500	17.500	13.400	14.050	11.427	29,632
2025-07-10	20.400	20.400	19.400	20.300	16.509	1,467
2025-07-09	20.300	20.400	20.000	20.000	16.265	900
2025-07-08	20.000	20.400	20.000	20.400	16.591	349
2025-07-07	20.100	20.400	19.900	20.400	16.184	2,397
2025-07-04	19.600	20.400	19.600	20.400	16.184	671
2025-07-03	19.600	19.900	19.550	19.900	15.787	1,651
2025-07-02	19.700	19.700	19.600	19.700	15.629	1,087
2025-07-01	19.950	20.100	19.600	19.700	15.629	3,235
2025-06-30	19.600	20.500	19.600	20.500	16.263	634
2025-06-27	19.900	20.100	19.550	19.950	15.827	965
2025-06-26	19.800	20.200	19.750	19.900	15.787	789
2025-06-25	19.700	20.000	19.650	20.000	15.867	434
2025-06-24	19.450	19.750	19.450	19.700	15.629	60
2025-06-23	19.500	20.000	19.350	20.000	15.867	2,091
2025-06-20	19.500	19.950	19.400	19.600	15.549	355
2025-06-19	19.900	19.900	19.400	19.500	15.470	650
2025-06-18	19.500	20.300	19.500	19.900	15.787	4,079
2025-06-17	20.200	21.300	20.200	20.400	16.184	1,723
2025-06-16	20.400	20.500	20.300	20.300	16.105	1,378
2025-06-13	21.300	21.400	20.500	20.500	16.263	1,522
2025-06-12	21.400	21.600	21.300	21.300	16.898	1,618
2025-06-11	20.400	21.400	20.400	21.400	16.977	1,761
2025-06-10	20.800	20.900	20.300	20.300	16.105	827
2025-06-09	20.400	20.800	20.300	20.800	16.501	253
2025-06-06	20.600	20.800	20.300	20.300	16.105	678
2025-06-05	21.000	21.000	20.500	20.700	16.422	467
2025-06-04	21.500	21.500	20.500	20.500	16.263	1,386
2025-06-03	21.500	21.500	21.200	21.200	16.819	463
2025-06-02	21.500	21.500	21.200	21.400	16.977	287
2025-05-30	21.500	21.500	21.000	21.200	16.819	590
2025-05-29	21.400	21.400	20.900	21.400	16.977	598
2025-05-28	20.900	21.300	20.700	21.300	16.898	151
2025-05-27	20.400	21.400	20.400	20.900	16.581	417
2025-05-26	21.500	21.500	20.600	20.700	16.422	2,182
2025-05-23	21.500	21.600	20.700	21.000	16.660	1,459
2025-05-22	20.300	21.500	20.300	21.500	17.057	3,101
2025-05-21	21.500	21.500	20.000	20.400	16.184	6,409
2025-05-20	20.600	21.900	20.000	20.800	16.501	6,589
2025-05-19	19.400	22.600	19.400	20.700	16.422	22,399
2025-05-16	18.450	19.000	18.450	19.000	15.073	794
2025-05-15	18.300	19.000	18.300	18.900	14.994	434
2025-05-14	18.700	18.978	18.324	18.978	15.056	497
2025-05-13	18.980	18.980	18.132	18.742	14.869	1,816
2025-05-12	19.360	19.360	18.512	19.178	15.215	449
2025-05-09	19.500	19.500	18.262	18.998	15.072	5,006
2025-05-08	19.040	19.500	19.040	19.500	15.470	495

← NewerPage 6 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.