DNXcorp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	18.000	18.850	18.000	18.700	18.700	241
2026-10-15	18.500	18.550	18.500	18.550	18.550	153
2026-10-14	18.450	18.550	18.400	18.550	18.550	435
2026-10-13	17.550	18.550	17.550	18.500	18.500	326
2026-10-12	19.750	19.750	19.700	19.750	18.050	356
2026-10-09	19.500	19.700	19.250	19.700	18.004	1,155
2026-10-08	19.650	19.650	19.200	19.500	17.822	578
2026-10-07	19.750	19.850	19.500	19.500	17.822	1,502
2026-10-06	19.250	19.900	19.250	19.850	18.141	1,564
2026-10-05	19.500	19.500	19.200	19.200	17.547	59
2026-10-02	19.450	19.500	19.200	19.500	17.822	759
2026-10-01	19.600	19.600	19.150	19.450	17.776	2,064
2026-09-30	20.100	20.100	19.650	19.850	18.141	355
2026-09-29	20.100	20.500	19.500	20.100	18.370	3,034
2026-09-28	20.800	20.800	18.950	20.500	18.735	4,363
2026-09-25	20.100	20.800	20.000	20.800	19.010	3,759
2026-09-24	18.600	19.350	18.600	18.650	17.045	132
2026-09-23	19.750	19.750	18.200	18.200	16.633	1,360
2026-09-22	19.350	19.750	19.350	19.450	17.776	90
2026-09-21	19.350	19.800	19.350	19.800	18.096	356
2026-09-17	19.350	19.750	19.350	19.750	18.050	732
2026-09-16	19.350	19.750	19.300	19.750	18.050	247
2026-09-15	19.800	19.800	19.800	19.800	18.096	28
2026-09-14	19.350	19.850	19.350	19.800	18.096	542
2026-09-11	19.850	19.850	19.850	19.850	18.141	50
2026-09-10	19.500	19.500	19.350	19.350	17.684	85
2026-09-09	19.800	19.850	19.400	19.850	18.141	490
2026-09-08	19.700	19.850	19.700	19.850	18.141	33
2026-09-07	19.700	19.700	19.250	19.350	17.684	718
2026-09-04	19.800	19.900	19.700	19.700	18.004	23
2026-09-03	19.500	19.500	19.500	19.500	17.822	41
2026-09-01	19.600	19.600	19.250	19.250	17.593	729
2026-08-31	19.350	19.550	19.350	19.450	17.776	802
2026-08-28	20.000	20.000	19.500	19.500	17.822	162
2026-08-27	19.850	20.100	19.850	19.950	18.233	312
2026-08-26	19.850	19.850	19.850	19.850	18.141	2
2026-08-25	19.550	19.850	19.550	19.850	18.141	10
2026-08-24	19.800	19.850	19.800	19.850	18.141	423
2026-08-21	19.950	20.400	19.700	19.700	18.004	668
2026-08-20	19.500	20.000	19.500	19.950	18.233	158
2026-08-19	19.800	19.800	19.800	19.800	18.096	40
2026-08-18	20.000	20.000	19.350	19.800	18.096	161
2026-08-17	19.400	20.000	19.000	19.950	18.233	3,229
2026-08-14	19.700	19.700	19.350	19.700	18.004	21
2026-08-13	19.500	19.650	19.000	19.650	17.959	2,156
2026-08-12	19.500	19.500	19.000	19.500	17.822	204
2026-08-11	19.300	19.600	19.300	19.550	17.867	2,568
2026-08-10	19.400	19.400	19.200	19.400	17.730	299
2026-08-07	19.100	19.400	18.900	18.900	17.273	1,176
2026-08-06	18.900	19.400	18.900	19.100	17.456	1,064
2026-08-05	18.900	18.900	18.600	18.600	16.999	88
2026-08-04	18.850	18.850	18.700	18.700	17.090	67
2026-08-03	18.850	18.850	18.700	18.700	17.090	752
2026-07-31	18.700	18.700	18.700	18.700	17.090	203
2026-07-30	18.700	18.900	18.700	18.700	17.090	100
2026-07-29	18.700	18.800	18.700	18.700	17.090	618
2026-07-28	18.950	18.950	18.400	18.800	17.182	213
2026-07-27	19.000	19.000	18.400	18.400	16.816	313
2026-07-24	18.500	18.850	18.500	18.500	16.908	1,101
2026-07-23	18.700	19.000	18.400	18.700	17.090	1,388

Page 1 of 2 · 63 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.