Dynex Capital | Historie | Het Financieele Dagblad

Dynex Capital

Koers

Dynex Capital 25,6492 +0,06 +0,23% (21:48)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
21-07-2025	51.091	25,466	25,64	25,46	25,59
18-07-2025	15.406	25,40	25,45	25,40	25,4499
17-07-2025	9.253	25,4199	25,42	25,39	25,4144
16-07-2025	6.465	25,4305	25,44	25,3801	25,42
15-07-2025	8.243	25,3395	25,40	25,32	25,40
14-07-2025	9.748	25,3491	25,35	25,30	25,35
11-07-2025	10.909	25,3292	25,35	25,2786	25,34
10-07-2025	5.901	25,2725	25,32	25,25	25,32
09-07-2025	10.316	25,24	25,27	25,24	25,26
08-07-2025	8.467	25,2276	25,23	25,21	25,2263
07-07-2025	4.471	25,28	25,30	25,23	25,23
03-07-2025	5.523	25,2664	25,30	25,23	25,2799
02-07-2025	15.467	25,2297	25,2829	25,21	25,225
01-07-2025	29.192	25,2303	25,2303	25,0975	25,19
30-06-2025	81.568	25,79	25,79	25,51	25,51
27-06-2025	14.213	25,7541	25,80	25,72	25,79
26-06-2025	6.719	25,75	25,76	25,6801	25,72
25-06-2025	7.058	25,742	25,75	25,68	25,75
24-06-2025	4.965	25,72	25,74	25,70	25,72
23-06-2025	5.668	25,645	25,72	25,64	25,7012
20-06-2025	9.044	25,6999	25,75	25,63	25,6693
18-06-2025	3.136	25,635	25,6765	25,59	25,667
17-06-2025	12.483	25,58	25,665	25,545	25,65
16-06-2025	5.751	25,6603	25,70	25,59	25,6292
13-06-2025	4.892	25,5772	25,67	25,5445	25,6322
12-06-2025	10.227	25,63	25,6593	25,625	25,6314
11-06-2025	2.001	25,55	25,62	25,55	25,62
10-06-2025	3.273	25,5577	25,5577	25,51	25,5284
09-06-2025	15.802	25,50	--	25,48	25,60
06-06-2025	3.583	25,4838	25,5399	25,47	25,5299
05-06-2025	2.665	25,50	25,50	25,46	25,473
04-06-2025	16.788	25,47	25,55	25,37	25,45
03-06-2025	12.135	25,4825	25,4896	25,422	25,48
02-06-2025	2.452	25,40	25,51	25,40	25,48
30-05-2025	11.841	25,4748	25,51	25,41	25,44
29-05-2025	6.286	25,50	25,545	25,43	25,494
28-05-2025	8.475	25,43	25,55	25,43	25,4725
27-05-2025	6.361	25,4556	25,5425	25,4556	25,53