DNXCorp SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	18.70	18.70	18.70	18.70	18.70	-	203
Jul 30, 2026	18.70	18.90	18.70	18.70	18.70	-	100
Jul 29, 2026	18.70	18.80	18.70	18.70	18.70	-0.53%	618
Jul 28, 2026	18.95	18.95	18.40	18.80	18.80	2.17%	213
Jul 27, 2026	19.00	19.00	18.40	18.40	18.40	-0.54%	313
Jul 24, 2026	18.50	18.85	18.50	18.50	18.50	-1.07%	1,101
Jul 23, 2026	18.70	19.00	18.40	18.70	18.70	-	1,388
Jul 22, 2026	18.75	19.00	18.70	18.70	18.70	-0.27%	273
Jul 21, 2026	19.80	19.80	18.75	18.75	18.75	-2.34%	502
Jul 20, 2026	20.30	20.30	19.20	19.20	19.20	-4.95%	2,255
Jul 17, 2026	21.90	22.70	20.70	22.70	20.20	3.65%	11,368
Jul 16, 2026	21.50	21.90	20.10	21.90	19.49	0.46%	3,647
Jul 15, 2026	21.50	21.90	21.30	21.80	19.40	2.83%	3,083
Jul 14, 2026	20.30	21.30	19.80	21.20	18.87	5.47%	4,882
Jul 13, 2026	19.95	20.30	19.85	20.10	17.89	0.75%	3,304
Jul 10, 2026	19.35	19.95	19.35	19.95	17.75	3.10%	2,350
Jul 9, 2026	18.90	19.45	18.50	19.35	17.22	2.38%	1,228
Jul 8, 2026	18.20	18.90	18.20	18.90	16.82	3.85%	1,187
Jul 7, 2026	18.00	18.20	18.00	18.20	16.20	-	158
Jul 6, 2026	18.20	18.20	18.10	18.20	16.20	2.54%	586
Jul 3, 2026	17.70	17.80	17.70	17.75	15.80	-0.56%	281
Jul 2, 2026	17.85	17.85	17.85	17.85	15.88	2.00%	7
Jul 1, 2026	17.50	17.50	17.50	17.50	15.57	-	-
Jun 30, 2026	17.50	17.50	17.50	17.50	15.57	-	21
Jun 29, 2026	17.45	18.20	17.45	17.50	15.57	0.29%	1,521
Jun 26, 2026	17.30	17.55	17.30	17.45	15.53	0.87%	1,889
Jun 25, 2026	17.30	17.30	17.30	17.30	15.39	1.17%	1,096
Jun 24, 2026	17.20	17.30	17.00	17.10	15.22	-0.87%	1,637
Jun 23, 2026	17.10	17.25	17.10	17.25	15.35	-1.15%	434
Jun 22, 2026	17.95	17.95	17.20	17.45	15.53	-3.06%	583
Jun 19, 2026	17.65	18.00	17.00	18.00	16.02	1.69%	1,448
Jun 18, 2026	18.00	18.10	17.15	17.70	15.75	-2.75%	58
Jun 17, 2026	17.05	18.20	16.95	18.20	16.20	6.43%	2,455
Jun 16, 2026	17.20	17.45	17.00	17.10	15.22	-0.58%	1,794
Jun 15, 2026	16.60	17.25	16.60	17.20	15.31	6.50%	2,853
Jun 12, 2026	16.00	16.70	16.00	16.15	14.37	2.54%	1,144
Jun 11, 2026	16.00	16.00	15.75	15.75	14.02	-1.56%	744
Jun 10, 2026	16.00	16.15	15.75	16.00	14.24	-	556
Jun 9, 2026	16.50	16.50	15.30	16.00	14.24	-3.03%	1,993
Jun 8, 2026	16.65	16.85	16.50	16.50	14.68	-2.08%	823
Jun 5, 2026	17.00	17.20	16.85	16.85	14.99	-0.59%	321
Jun 4, 2026	17.40	17.40	16.95	16.95	15.08	-2.59%	194
Jun 3, 2026	16.80	17.45	16.60	17.40	15.48	3.57%	1,219
Jun 2, 2026	17.55	17.55	16.80	16.80	14.95	-1.75%	991
Jun 1, 2026	17.60	17.60	17.10	17.10	15.22	-2.84%	410
May 29, 2026	17.10	17.60	17.10	17.60	15.66	3.53%	433
May 28, 2026	17.05	17.10	17.00	17.00	15.13	0.89%	522
May 27, 2026	17.10	17.20	16.85	16.85	14.99	-4.26%	1,262
May 26, 2026	17.80	17.80	17.60	17.60	15.66	-1.12%	158
May 25, 2026	18.35	18.35	17.80	17.80	15.84	-3.26%	1,344