DNXcorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	16.800	16.800	16.250	16.700	13.249	979
2024-11-11	17.000	17.150	16.800	16.800	13.328	1,294
2024-11-08	17.400	17.400	17.050	17.100	13.566	497
2024-11-07	17.400	17.400	17.300	17.400	13.804	103
2024-11-06	17.550	17.550	17.450	17.500	13.883	101
2024-11-05	17.600	17.650	17.450	17.450	13.844	675
2024-11-04	18.150	18.150	17.550	17.550	13.923	1,013
2024-11-01	18.100	18.100	17.550	17.550	13.923	526
2024-10-31	17.700	18.050	17.700	18.050	14.320	953
2024-10-30	17.600	18.000	17.550	17.600	13.963	304
2024-10-29	18.050	18.050	17.600	17.600	13.963	132
2024-10-28	17.250	17.850	17.250	17.550	13.923	3,105
2024-10-25	18.000	18.100	17.750	18.000	14.280	266
2024-10-24	18.000	18.050	17.800	17.800	14.121	356
2024-10-23	18.050	18.050	17.800	18.000	14.280	191
2024-10-22	17.700	18.100	17.700	17.750	14.082	576
2024-10-21	17.800	18.250	17.700	17.800	14.121	1,347
2024-10-18	17.700	17.800	17.700	17.800	14.121	445
2024-10-17	17.800	17.800	17.750	17.800	14.121	2,447
2024-10-16	17.850	17.900	17.750	17.750	14.082	808
2024-10-15	17.800	17.900	17.800	17.900	14.201	30
2024-10-14	18.050	18.050	17.700	17.700	14.042	4,528
2024-10-11	17.950	18.200	17.950	18.000	14.280	485
2024-10-10	18.300	18.300	18.000	18.000	14.280	980
2024-10-09	18.500	18.500	18.300	18.300	14.518	200
2024-10-08	18.300	18.600	18.250	18.250	14.478	1,046
2024-10-07	18.750	19.000	18.750	18.950	14.240	696
2024-10-04	18.900	18.900	18.500	18.750	14.090	289
2024-10-03	19.200	19.200	18.250	18.500	13.902	2,742
2024-10-02	18.500	19.300	18.500	19.200	14.428	265
2024-10-01	19.100	19.100	18.100	19.000	14.278	3,007
2024-09-30	18.900	19.500	18.900	19.500	14.654	131
2024-09-27	19.600	19.600	18.850	18.900	14.203	375
2024-09-26	19.400	19.400	18.700	18.900	14.203	310
2024-09-25	19.300	19.500	19.000	19.400	14.579	181
2024-09-24	19.200	19.300	19.000	19.000	14.278	339
2024-09-23	19.900	19.900	19.200	19.250	14.466	157
2024-09-20	19.750	19.750	18.550	19.250	14.466	277
2024-09-19	19.750	19.750	19.700	19.700	14.804	211
2024-09-18	19.000	19.500	18.400	19.400	14.579	2,561
2024-09-17	19.000	19.000	18.800	19.000	14.278	755
2024-09-16	19.000	19.000	18.600	19.000	14.278	890
2024-09-13	18.600	18.900	18.600	18.900	14.203	270
2024-09-12	18.600	18.600	18.450	18.600	13.977	344
2024-09-11	18.500	18.600	18.400	18.400	13.827	354
2024-09-10	18.500	18.500	18.500	18.500	13.902	407
2024-09-09	18.000	18.500	18.000	18.500	13.902	411
2024-09-06	18.450	18.500	18.300	18.300	13.752	229
2024-09-05	19.200	19.500	18.900	19.500	13.902	916
2024-09-04	19.500	19.500	18.550	19.050	13.581	1,519
2024-09-03	19.900	19.900	19.400	19.500	13.902	382
2024-09-02	19.000	20.000	18.900	19.900	14.187	1,536
2024-08-30	18.250	18.350	18.250	18.350	13.082	310
2024-08-29	18.650	19.000	18.000	18.300	13.047	1,225
2024-08-28	19.100	19.150	18.400	18.950	13.510	1,041
2024-08-27	19.700	19.700	18.950	19.150	13.653	750
2024-08-26	19.950	19.950	19.600	19.700	14.045	291
2024-08-23	19.950	20.000	18.750	19.000	13.546	339
2024-08-22	18.900	19.950	18.500	19.950	14.223	316
2024-08-21	19.450	19.500	18.850	18.850	13.439	123

← NewerPage 9 of 21 · 1,236 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.