DNXCorp SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	18.70	18.70	18.40	18.40	18.40	-	112
Oct 21, 2026	18.50	18.75	18.40	18.40	18.40	0.55%	592
Oct 20, 2026	18.85	18.85	18.30	18.30	18.30	-0.81%	1,026
Oct 19, 2026	18.50	18.50	18.15	18.45	18.45	-1.34%	599
Oct 16, 2026	18.00	18.85	18.00	18.70	18.70	0.81%	241
Oct 15, 2026	18.50	18.55	18.50	18.55	18.55	-	153
Oct 14, 2026	18.45	18.55	18.40	18.55	18.55	0.27%	435
Oct 13, 2026	17.55	18.55	17.55	18.50	18.50	2.49%	326
Oct 12, 2026	19.75	19.75	19.70	19.75	18.05	0.25%	356
Oct 9, 2026	19.50	19.70	19.25	19.70	18.00	1.03%	1,155
Oct 8, 2026	19.65	19.65	19.20	19.50	17.82	-	578
Oct 7, 2026	19.75	19.85	19.50	19.50	17.82	-1.76%	1,502
Oct 6, 2026	19.25	19.90	19.25	19.85	18.14	3.39%	1,564
Oct 5, 2026	19.50	19.50	19.20	19.20	17.55	-1.54%	59
Oct 2, 2026	19.45	19.50	19.20	19.50	17.82	0.26%	759
Oct 1, 2026	19.60	19.60	19.15	19.45	17.78	-2.02%	2,064
Sep 30, 2026	20.10	20.10	19.65	19.85	18.14	-1.24%	355
Sep 29, 2026	20.10	20.50	19.50	20.10	18.37	-1.95%	3,034
Sep 28, 2026	20.80	20.80	18.95	20.50	18.74	-1.44%	4,363
Sep 25, 2026	20.10	20.80	20.00	20.80	19.01	11.53%	3,759
Sep 24, 2026	18.60	19.35	18.60	18.65	17.04	2.47%	132
Sep 23, 2026	19.75	19.75	18.20	18.20	16.63	-6.43%	1,360
Sep 22, 2026	19.35	19.75	19.35	19.45	17.78	-1.77%	90
Sep 21, 2026	19.35	19.80	19.35	19.80	18.10	0.25%	356
Sep 18, 2026	19.75	19.75	19.75	19.75	18.05	-	-
Sep 17, 2026	19.35	19.75	19.35	19.75	18.05	-	732
Sep 16, 2026	19.35	19.75	19.30	19.75	18.05	-0.25%	247
Sep 15, 2026	19.80	19.80	19.80	19.80	18.10	-	28
Sep 14, 2026	19.35	19.85	19.35	19.80	18.10	-0.25%	542
Sep 11, 2026	19.85	19.85	19.85	19.85	18.14	2.58%	50
Sep 10, 2026	19.50	19.50	19.35	19.35	17.68	-2.52%	85
Sep 9, 2026	19.80	19.85	19.40	19.85	18.14	-	490
Sep 8, 2026	19.70	19.85	19.70	19.85	18.14	2.58%	33
Sep 7, 2026	19.70	19.70	19.25	19.35	17.68	-1.78%	718
Sep 4, 2026	19.80	19.90	19.70	19.70	18.00	1.03%	23
Sep 3, 2026	19.50	19.50	19.50	19.50	17.82	1.30%	41
Sep 2, 2026	19.25	19.25	19.25	19.25	17.59	-	-
Sep 1, 2026	19.60	19.60	19.25	19.25	17.59	-1.03%	729
Aug 31, 2026	19.35	19.55	19.35	19.45	17.78	-0.26%	802
Aug 28, 2026	20.00	20.00	19.50	19.50	17.82	-2.26%	162
Aug 27, 2026	19.85	20.10	19.85	19.95	18.23	0.50%	312
Aug 26, 2026	19.85	19.85	19.85	19.85	18.14	-	2
Aug 25, 2026	19.55	19.85	19.55	19.85	18.14	-	10
Aug 24, 2026	19.80	19.85	19.80	19.85	18.14	0.76%	423
Aug 21, 2026	19.95	20.40	19.70	19.70	18.00	-1.25%	668
Aug 20, 2026	19.50	20.00	19.50	19.95	18.23	0.76%	158
Aug 19, 2026	19.80	19.80	19.80	19.80	18.10	-	40
Aug 18, 2026	20.00	20.00	19.35	19.80	18.10	-0.75%	161
Aug 17, 2026	19.40	20.00	19.00	19.95	18.23	1.27%	3,229
Aug 14, 2026	19.70	19.70	19.35	19.70	18.00	0.25%	21