DNXCorp SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	19.95	20.40	19.70	19.70	19.70	-1.25%	668
Aug 20, 2026	19.50	20.00	19.50	19.95	19.95	0.76%	158
Aug 19, 2026	19.80	19.80	19.80	19.80	19.80	-	40
Aug 18, 2026	20.00	20.00	19.35	19.80	19.80	-0.75%	161
Aug 17, 2026	19.40	20.00	19.00	19.95	19.95	1.27%	3,229
Aug 14, 2026	19.70	19.70	19.35	19.70	19.70	0.25%	21
Aug 13, 2026	19.50	19.65	19.00	19.65	19.65	0.77%	2,156
Aug 12, 2026	19.50	19.50	19.00	19.50	19.50	-0.26%	204
Aug 11, 2026	19.30	19.60	19.30	19.55	19.55	0.77%	2,568
Aug 10, 2026	19.40	19.40	19.20	19.40	19.40	2.65%	299
Aug 7, 2026	19.10	19.40	18.90	18.90	18.90	-1.05%	1,176
Aug 6, 2026	18.90	19.40	18.90	19.10	19.10	2.69%	1,064
Aug 5, 2026	18.90	18.90	18.60	18.60	18.60	-0.53%	88
Aug 4, 2026	18.85	18.85	18.70	18.70	18.70	-	67
Aug 3, 2026	18.85	18.85	18.70	18.70	18.70	-	752
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