DNXCorp SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	19.85	19.85	19.85	19.85	19.85	2.58%	50
Sep 10, 2026	19.50	19.50	19.35	19.35	19.35	-2.52%	85
Sep 9, 2026	19.80	19.85	19.40	19.85	19.85	-	490
Sep 8, 2026	19.70	19.85	19.70	19.85	19.85	2.58%	33
Sep 7, 2026	19.70	19.70	19.25	19.35	19.35	-1.78%	718
Sep 4, 2026	19.80	19.90	19.70	19.70	19.70	1.03%	23
Sep 3, 2026	19.50	19.50	19.50	19.50	19.50	1.30%	41
Sep 2, 2026	19.25	19.25	19.25	19.25	19.25	-	-
Sep 1, 2026	19.60	19.60	19.25	19.25	19.25	-1.03%	729
Aug 31, 2026	19.35	19.55	19.35	19.45	19.45	-0.26%	802
Aug 28, 2026	20.00	20.00	19.50	19.50	19.50	-2.26%	162
Aug 27, 2026	19.85	20.10	19.85	19.95	19.95	0.50%	312
Aug 26, 2026	19.85	19.85	19.85	19.85	19.85	-	2
Aug 25, 2026	19.55	19.85	19.55	19.85	19.85	-	10
Aug 24, 2026	19.80	19.85	19.80	19.85	19.85	0.76%	423
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