DNXcorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	18.300	18.300	18.050	18.050	14.320	45
2025-02-06	18.300	18.450	18.050	18.450	14.637	242
2025-02-05	18.000	18.400	18.000	18.350	14.558	794
2025-02-04	18.350	18.450	17.900	18.450	14.637	773
2025-02-03	18.350	18.350	18.000	18.000	14.280	52
2025-01-31	17.800	18.000	17.750	18.000	14.280	573
2025-01-30	18.450	18.450	17.750	17.750	14.082	416
2025-01-29	18.450	18.450	18.200	18.200	14.439	11
2025-01-28	17.900	18.100	17.750	18.000	14.280	1,622
2025-01-27	18.300	18.300	17.750	17.750	14.082	1,747
2025-01-24	18.550	18.550	18.200	18.200	14.439	453
2025-01-23	18.600	18.900	18.300	18.300	14.518	311
2025-01-22	18.600	18.600	18.200	18.500	14.677	222
2025-01-21	18.900	18.900	18.550	18.900	14.994	474
2025-01-20	18.900	18.900	18.900	18.900	14.994	273
2025-01-17	19.000	19.000	18.550	18.950	15.034	95
2025-01-16	18.500	18.950	18.500	18.950	15.034	236
2025-01-15	18.950	19.000	18.800	19.000	15.073	1,861
2025-01-14	18.950	18.950	18.850	18.850	14.954	11
2025-01-13	18.500	18.750	18.500	18.550	14.716	115
2025-01-10	18.950	18.950	18.500	18.500	14.677	566
2025-01-09	18.900	18.950	18.900	18.900	14.994	256
2025-01-08	18.950	18.950	18.250	18.900	14.994	717
2025-01-07	18.800	18.850	18.600	18.700	14.835	2,356
2025-01-06	18.000	18.700	17.250	18.600	14.756	1,670
2025-01-03	17.050	18.250	17.050	17.100	13.566	577
2025-01-02	16.700	17.500	16.400	16.400	13.011	2,403
2024-12-31	16.300	16.700	16.300	16.400	13.011	71
2024-12-30	16.600	16.850	16.600	16.850	13.368	300
2024-12-27	16.700	16.850	16.300	16.700	13.249	1,172
2024-12-24	16.800	16.800	16.500	16.500	13.090	173
2024-12-23	16.500	16.800	16.350	16.800	13.328	510
2024-12-20	16.250	16.500	16.200	16.500	13.090	243
2024-12-19	16.700	16.700	16.250	16.250	12.892	140
2024-12-18	16.500	16.500	16.400	16.400	13.011	395
2024-12-17	16.250	16.250	16.250	16.250	12.892	65
2024-12-16	16.300	16.450	16.300	16.450	13.050	55
2024-12-13	16.700	16.750	16.700	16.750	13.288	47
2024-12-12	16.750	16.750	16.750	16.750	13.288	221
2024-12-11	16.800	16.800	16.550	16.550	13.130	137
2024-12-10	16.800	16.800	16.500	16.500	13.090	326
2024-12-09	16.100	16.750	16.100	16.500	13.090	419
2024-12-06	16.850	16.850	16.300	16.400	13.011	140
2024-12-05	15.550	16.300	15.550	16.300	12.931	291
2024-12-04	15.550	16.850	14.800	15.550	12.336	1,239
2024-12-03	16.500	17.500	15.500	15.550	12.336	2,627
2024-12-02	17.000	17.100	15.500	16.500	13.090	1,728
2024-11-29	18.000	18.000	16.550	16.750	13.288	3,956
2024-11-28	18.400	18.700	18.000	18.000	14.280	89
2024-11-27	17.700	18.400	17.700	18.400	14.597	61
2024-11-26	17.900	19.000	17.250	17.700	14.042	2,421
2024-11-25	17.900	17.900	17.250	17.900	14.201	151
2024-11-22	17.300	17.850	17.000	17.850	14.161	1,145
2024-11-21	16.950	17.300	16.750	17.300	13.725	68
2024-11-20	16.750	17.450	16.750	16.950	13.447	776
2024-11-19	16.450	16.750	16.400	16.750	13.288	1,911
2024-11-18	16.750	16.750	16.500	16.500	13.090	124
2024-11-15	16.750	16.750	16.650	16.700	13.249	163
2024-11-14	16.350	16.750	16.350	16.400	13.011	1,264
2024-11-13	16.250	16.550	16.250	16.250	12.892	354

← NewerPage 8 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.