Dynex Capital, Inc. (FRA:DYT1)
Germany · Delayed Price · Currency is EUR 9.73
+0.11 (1.14%)
Last updated: Oct 12, 2026, 9:55 PM CET
FRA:DYT1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 9.77 | 9.77 | 9.52 | 9.70 | 9.70 | -0.31% | - |
| Oct 12, 2026 | 9.61 | 9.82 | 9.61 | 9.73 | 9.73 | 1.14% | 600 |
| Oct 9, 2026 | 9.54 | 9.66 | 9.43 | 9.62 | 9.62 | 1.16% | 410 |
| Oct 8, 2026 | 9.36 | 9.54 | 9.23 | 9.51 | 9.51 | 1.28% | 1,520 |
| Oct 7, 2026 | 9.58 | 9.70 | 9.33 | 9.39 | 9.39 | -1.88% | 52 |
| Oct 6, 2026 | 9.69 | 9.84 | 9.54 | 9.57 | 9.57 | -0.83% | 675 |
| Oct 5, 2026 | 9.97 | 9.97 | 9.65 | 9.65 | 9.65 | -0.82% | 1,020 |
| Oct 2, 2026 | 9.76 | 9.92 | 9.71 | 9.73 | 9.73 | -0.87% | 259 |
| Oct 1, 2026 | 9.81 | 10.03 | 9.72 | 9.82 | 9.82 | 0.05% | 120 |
| Sep 30, 2026 | 10.30 | 10.30 | 9.81 | 9.81 | 9.81 | -2.00% | 733 |
| Sep 29, 2026 | 9.91 | 10.03 | 9.91 | 10.01 | 10.01 | 0.96% | - |
| Sep 28, 2026 | 9.85 | 10.02 | 9.77 | 9.92 | 9.92 | - | 199 |
| Sep 25, 2026 | 9.97 | 10.03 | 9.73 | 9.92 | 9.92 | -1.34% | 4,269 |
| Sep 24, 2026 | 10.25 | 10.26 | 10.04 | 10.05 | 10.05 | -2.24% | 500 |
| Sep 23, 2026 | 10.51 | 10.61 | 10.28 | 10.28 | 10.28 | -2.56% | 600 |
| Sep 22, 2026 | 10.47 | 10.61 | 10.47 | 10.55 | 10.55 | 0.38% | - |
| Sep 21, 2026 | 10.51 | 10.52 | 10.43 | 10.51 | 10.51 | 0.94% | - |
| Sep 18, 2026 | 10.66 | 10.66 | 10.56 | 10.56 | 10.41 | -1.03% | - |
| Sep 17, 2026 | 10.65 | 10.82 | 10.65 | 10.67 | 10.52 | 1.43% | 284 |
| Sep 16, 2026 | 10.65 | 10.76 | 10.52 | 10.52 | 10.37 | -0.38% | 400 |
| Sep 15, 2026 | 10.73 | 10.85 | 10.56 | 10.56 | 10.41 | -1.31% | 1,200 |
| Sep 14, 2026 | 10.76 | 10.80 | 10.68 | 10.70 | 10.55 | -0.65% | 400 |
| Sep 11, 2026 | 10.81 | 10.86 | 10.72 | 10.77 | 10.62 | -0.83% | 955 |
| Sep 10, 2026 | 11.01 | 11.01 | 10.86 | 10.86 | 10.71 | -1.27% | 2,600 |
| Sep 9, 2026 | 11.10 | 11.16 | 11.00 | 11.00 | 10.85 | -0.90% | 1,868 |
| Sep 8, 2026 | 11.01 | 11.11 | 11.01 | 11.10 | 10.94 | -0.09% | - |
| Sep 7, 2026 | 11.15 | 11.27 | 11.11 | 11.11 | 10.95 | 0.18% | 2,160 |
| Sep 4, 2026 | 10.97 | 11.09 | 10.97 | 11.09 | 10.93 | 0.73% | 1,686 |
| Sep 3, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 10.86 | 0.09% | 650 |
| Sep 2, 2026 | 11.13 | 11.18 | 11.00 | 11.00 | 10.85 | 0.46% | 2,911 |
| Sep 1, 2026 | 11.11 | 11.23 | 10.93 | 10.95 | 10.80 | -1.08% | 1,010 |
| Aug 31, 2026 | 11.16 | 11.16 | 11.06 | 11.07 | 10.91 | - | - |
| Aug 28, 2026 | 11.09 | 11.11 | 11.07 | 11.07 | 10.91 | -0.63% | - |
| Aug 27, 2026 | 11.05 | 11.14 | 11.05 | 11.14 | 10.98 | 0.72% | 606 |
| Aug 26, 2026 | 11.11 | 11.11 | 11.06 | 11.06 | 10.90 | -0.09% | 100 |
| Aug 25, 2026 | 11.11 | 11.14 | 11.06 | 11.07 | 10.91 | -0.81% | - |
| Aug 24, 2026 | 11.29 | 11.29 | 11.11 | 11.16 | 11.00 | 0.54% | 5 |
| Aug 21, 2026 | 11.11 | 11.18 | 11.10 | 11.10 | 10.94 | -0.58% | 800 |
| Aug 20, 2026 | 11.37 | 11.42 | 11.26 | 11.31 | 11.01 | -0.26% | 9,020 |
| Aug 19, 2026 | 11.29 | 11.39 | 11.29 | 11.34 | 11.04 | - | 1,000 |
| Aug 18, 2026 | 11.19 | 11.46 | 11.19 | 11.34 | 11.04 | 0.98% | 1,290 |
| Aug 17, 2026 | 11.31 | 11.33 | 11.22 | 11.23 | 10.93 | - | 290 |
| Aug 14, 2026 | 11.18 | 11.39 | 11.18 | 11.23 | 10.93 | -0.18% | 8 |
| Aug 13, 2026 | 11.21 | 11.26 | 11.21 | 11.25 | 10.95 | 0.27% | - |
| Aug 12, 2026 | 11.10 | 11.29 | 11.10 | 11.22 | 10.92 | 0.72% | 330 |
| Aug 11, 2026 | 11.01 | 11.15 | 11.01 | 11.14 | 10.84 | 0.91% | - |
| Aug 10, 2026 | 11.10 | 11.30 | 10.95 | 11.04 | 10.74 | -0.63% | 10 |
| Aug 7, 2026 | 11.01 | 11.23 | 11.01 | 11.11 | 10.81 | 0.36% | 1,450 |
| Aug 6, 2026 | 11.04 | 11.19 | 11.04 | 11.07 | 10.77 | 0.09% | 514 |
| Aug 5, 2026 | 11.06 | 11.06 | 10.89 | 11.06 | 10.76 | 0.55% | - |