Dynex Capital | Historie | Het Financieele Dagblad

Dynex Capital

Koers

Dynex Capital 25,460 +0,01 +0,04% (21:34)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
14-04-2026	5.159	25,43	25,49	25,43	25,45
13-04-2026	3.968	25,565	25,5999	25,41	25,42
10-04-2026	2.173	25,51	25,60	25,475	25,475
09-04-2026	7.463	25,42	25,73	25,42	25,52
08-04-2026	22.483	25,60	25,69	25,35	25,485
07-04-2026	21.558	25,44	25,545	25,11	25,525
06-04-2026	20.143	25,41	25,41	25,31	25,3699
02-04-2026	13.145	25,35	25,45	25,35	25,41
01-04-2026	15.768	25,42	25,45	25,35	25,375
31-03-2026	62.202	25,77	26,10	25,68	25,68
30-03-2026	17.999	25,70	25,90	25,6501	25,8799
27-03-2026	8.890	25,82	25,82	25,62	25,74
26-03-2026	12.387	25,80	25,9163	25,51	25,70
25-03-2026	5.497	25,82	25,88	25,73	25,7699
24-03-2026	10.955	25,8249	25,8249	25,67	25,735
23-03-2026	38.393	25,55	25,80	25,55	25,67
20-03-2026	23.406	25,80	25,81	25,56	25,69
19-03-2026	5.286	25,8359	26,0818	25,80	25,8363
18-03-2026	9.375	25,89	25,93	25,84	25,85
17-03-2026	2.893	25,9071	26,015	25,9071	25,94
16-03-2026	6.862	25,97	26,10	25,89	25,89
13-03-2026	10.317	25,985	26,03	25,87	25,89
12-03-2026	8.751	26,03	26,03	25,93	25,96
11-03-2026	9.121	25,87	26,05	25,87	25,9302
10-03-2026	5.260	25,76	25,94	25,75	25,90
09-03-2026	10.325	25,90	25,95	25,75	25,84
06-03-2026	4.519	26,1028	26,1028	25,90	25,94
05-03-2026	2.172	25,97	25,98	25,87	25,98
04-03-2026	7.982	25,85	26,00	25,85	25,92
03-03-2026	2.905	25,82	25,98	25,82	25,91
02-03-2026	6.925	25,84	26,00	25,80	25,93
27-02-2026	9	25,80	25,97	25,78	25,97
26-02-2026	9	25,8752	25,9184	25,78	25,84
25-02-2026	9	25,88	25,92	25,80	25,85
24-02-2026	9	25,8075	25,83	25,75	25,795
23-02-2026	9	25,80	25,8877	25,77	25,81
20-02-2026	15.981	25,91	25,995	25,80	25,80
19-02-2026	4.768	26,005	26,0989	25,97	25,982
18-02-2026	7.309	26,10	26,11	26,005	26,01
17-02-2026	6.761	25,93	--	25,93	26,10