DNXCorp SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	16.80	17.45	16.60	17.40	17.40	3.57%	1,219
Jun 2, 2026	17.55	17.55	16.80	16.80	16.80	-1.75%	991
Jun 1, 2026	17.60	17.60	17.10	17.10	17.10	-2.84%	410
May 29, 2026	17.10	17.60	17.10	17.60	17.60	3.53%	433
May 28, 2026	17.05	17.10	17.00	17.00	17.00	0.89%	522
May 27, 2026	17.10	17.20	16.85	16.85	16.85	-4.26%	1,262
May 26, 2026	17.80	17.80	17.60	17.60	17.60	-1.12%	158
May 25, 2026	18.35	18.35	17.80	17.80	17.80	-3.26%	1,344
May 22, 2026	18.95	18.95	18.40	18.40	18.40	-1.08%	793
May 21, 2026	19.00	19.00	18.60	18.60	18.60	0.27%	1,019
May 20, 2026	18.25	19.20	18.25	18.55	18.55	0.82%	1,220
May 19, 2026	18.40	18.40	18.40	18.40	18.40	-	5
May 18, 2026	18.50	18.50	18.25	18.40	18.40	-1.34%	485
May 15, 2026	18.50	18.65	18.50	18.65	18.65	-0.27%	242
May 14, 2026	18.70	18.75	18.55	18.70	18.70	0.27%	2,729
May 13, 2026	18.75	18.75	18.50	18.65	18.65	0.81%	1,840
May 12, 2026	18.50	18.65	18.50	18.50	18.50	-	513
May 11, 2026	18.50	18.65	18.30	18.50	18.50	1.09%	717
May 8, 2026	18.45	18.45	18.25	18.30	18.30	1.10%	1,350
May 7, 2026	18.45	18.45	18.00	18.10	18.10	0.28%	1,021
May 6, 2026	18.45	18.45	18.00	18.05	18.05	1.12%	1,516
May 5, 2026	18.55	18.80	17.20	17.85	17.85	-5.56%	6,132
May 4, 2026	17.50	19.10	17.50	18.90	18.90	26.00%	13,056
Apr 30, 2026	15.00	15.00	15.00	15.00	15.00	1.01%	3
Apr 29, 2026	15.90	15.90	14.65	14.85	14.85	-6.31%	604
Apr 28, 2026	15.50	15.90	14.55	15.85	15.85	5.32%	1,409
Apr 27, 2026	15.00	15.40	15.00	15.05	15.05	0.33%	1,239
Apr 24, 2026	15.00	15.20	15.00	15.00	15.00	-	466
Apr 23, 2026	14.40	15.40	14.40	15.00	15.00	4.53%	1,527
Apr 22, 2026	14.30	14.35	14.25	14.35	14.35	2.87%	289
Apr 21, 2026	13.95	13.95	13.95	13.95	13.95	0.36%	1
Apr 20, 2026	13.90	13.90	13.90	13.90	13.90	-	40
Apr 17, 2026	13.85	14.25	13.80	13.90	13.90	1.09%	370
Apr 16, 2026	13.75	13.75	13.75	13.75	13.75	-1.79%	58
Apr 15, 2026	14.00	14.00	14.00	14.00	14.00	-	-
Apr 14, 2026	14.00	14.00	14.00	14.00	14.00	-	-
Apr 13, 2026	14.00	14.00	13.95	14.00	14.00	-	345
Apr 10, 2026	13.20	14.00	13.20	14.00	14.00	-1.06%	336
Apr 9, 2026	13.70	14.15	13.40	14.15	14.15	5.60%	492
Apr 8, 2026	13.45	13.45	13.40	13.40	13.40	0.37%	220
Apr 7, 2026	13.75	13.85	13.35	13.35	13.35	-2.20%	628
Apr 2, 2026	13.35	13.65	13.15	13.65	13.65	-	240
Apr 1, 2026	13.65	13.65	13.65	13.65	13.65	-	240
Mar 31, 2026	13.70	13.90	13.65	13.65	13.65	-2.50%	105
Mar 30, 2026	14.00	14.00	14.00	14.00	14.00	-	-
Mar 27, 2026	13.90	14.00	13.65	14.00	14.00	0.72%	190
Mar 26, 2026	14.00	14.00	13.90	13.90	13.90	-	272
Mar 25, 2026	14.00	14.00	13.90	13.90	13.90	-	18
Mar 24, 2026	13.90	13.90	13.90	13.90	13.90	-	1
Mar 23, 2026	13.90	14.00	13.90	13.90	13.90	1.09%	559