DNXcorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	19.040	19.500	19.040	19.500	15.470	495
2025-05-07	19.500	19.500	19.040	19.498	15.469	979
2025-05-06	19.458	19.458	19.020	19.250	15.272	60
2025-05-05	19.402	19.460	18.902	19.460	15.438	1,283
2025-05-02	19.398	19.500	19.000	19.400	15.391	2,473
2025-04-30	18.260	19.300	18.260	18.802	14.916	3,650
2025-04-29	17.700	18.098	17.700	18.098	14.358	18
2025-04-28	17.800	18.098	17.662	17.840	14.153	100
2025-04-25	17.800	17.800	17.662	17.664	14.014	60
2025-04-24	17.800	17.800	17.800	17.800	14.121	8
2025-04-23	18.100	18.100	17.800	17.800	14.121	77
2025-04-22	18.000	18.100	18.000	18.100	14.359	180
2025-04-17	18.098	18.098	18.098	18.098	14.358	6
2025-04-16	17.606	17.606	17.606	17.606	13.968	28
2025-04-15	17.800	18.100	17.800	18.100	14.359	733
2025-04-14	17.798	17.800	17.790	17.790	14.114	367
2025-04-11	17.940	17.940	17.940	17.940	14.233	27
2025-04-10	17.202	17.938	17.012	17.938	14.231	252
2025-04-09	16.402	18.000	16.402	18.000	14.280	1,030
2025-04-08	17.050	17.476	16.002	17.476	13.864	540
2025-04-07	16.000	17.048	15.500	17.048	13.525	2,144
2025-04-04	17.800	17.800	16.100	17.700	14.042	1,307
2025-04-03	17.700	17.800	17.450	17.800	14.121	185
2025-04-02	17.600	17.750	17.600	17.700	14.042	483
2025-04-01	17.600	17.600	17.400	17.600	13.963	246
2025-03-31	17.400	17.600	17.400	17.600	13.963	139
2025-03-28	17.600	17.600	17.500	17.500	13.883	222
2025-03-27	17.450	17.450	17.450	17.450	13.844	71
2025-03-26	17.500	17.500	17.500	17.500	13.883	18
2025-03-25	17.400	17.600	17.400	17.400	13.804	147
2025-03-24	17.600	17.600	17.400	17.550	13.923	160
2025-03-21	17.100	17.400	16.500	17.400	13.804	1,314
2025-03-20	17.550	17.550	17.200	17.200	13.645	60
2025-03-19	17.600	17.600	17.350	17.350	13.764	281
2025-03-18	17.450	17.600	17.400	17.550	13.923	1,921
2025-03-17	17.950	17.950	17.350	17.900	14.201	145
2025-03-14	17.400	17.900	17.150	17.750	14.082	806
2025-03-13	17.900	17.900	17.400	17.400	13.804	1,039
2025-03-12	17.550	17.700	17.500	17.550	13.923	252
2025-03-11	17.850	17.950	17.550	17.600	13.963	394
2025-03-10	17.800	18.000	17.750	17.850	14.161	104
2025-03-07	17.500	17.850	17.500	17.750	14.082	414
2025-03-06	17.700	18.000	17.500	17.800	14.121	1,143
2025-03-05	17.950	17.950	17.700	17.700	14.042	1,137
2025-03-04	17.350	17.950	17.350	17.950	14.240	570
2025-03-03	17.900	18.000	17.600	18.000	14.280	363
2025-02-27	18.000	18.000	17.350	17.500	13.883	659
2025-02-26	18.000	18.000	17.650	17.700	14.042	397
2025-02-25	18.000	18.000	17.600	17.950	14.240	307
2025-02-24	18.000	18.250	18.000	18.000	14.280	398
2025-02-21	17.900	18.200	17.850	18.000	14.280	191
2025-02-20	18.200	18.200	18.200	18.200	14.439	1
2025-02-19	18.300	18.350	18.250	18.250	14.478	274
2025-02-18	18.350	18.350	17.750	18.350	14.558	206
2025-02-17	17.750	18.350	17.300	18.350	14.558	1,795
2025-02-14	18.100	18.400	18.100	18.400	14.597	305
2025-02-13	18.100	18.450	18.100	18.100	14.359	204
2025-02-12	18.450	18.450	18.300	18.300	14.518	53
2025-02-11	18.450	18.450	18.100	18.100	14.359	343
2025-02-10	18.100	18.450	18.100	18.400	14.597	153

← NewerPage 7 of 21 · 1,239 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.