Dynex Capital | Historie | Het Financieele Dagblad

Dynex Capital

Koers

Dynex Capital 25,090 -0,21 -0,83% (18:38)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
03-04-2025	39.925	25,4069	25,48	25,26	25,30
02-04-2025	38.556	25,34	25,47	25,2755	25,328
01-04-2025	56.500	25,50	25,60	25,35	25,48
31-03-2025	170.117	25,60	25,74	25,59	25,62
28-03-2025	10.713	25,56	25,5692	25,503	25,5251
27-03-2025	8.460	25,5499	25,58	25,5499	25,57
26-03-2025	10.241	25,57	25,58	25,53	25,5463
25-03-2025	12.187	25,5407	25,57	25,5407	25,57
24-03-2025	34.564	25,46	25,57	25,46	25,56
21-03-2025	34.916	25,42	25,45	25,42	25,439
20-03-2025	61.592	25,42	25,48	25,41	25,4447
19-03-2025	11.529	25,58	25,60	25,55	25,585
18-03-2025	11.109	25,49	25,60	25,4545	25,57
17-03-2025	5.668	25,40	25,48	25,40	25,4332
14-03-2025	7.632	25,40	25,42	25,3699	25,4132
13-03-2025	7.072	25,4239	25,43	25,36	25,40
12-03-2025	3.137	25,43	25,44	25,4299	25,4299
11-03-2025	4.288	25,40	25,44	25,36	25,41
10-03-2025	7.023	25,3663	25,44	25,3663	25,41
07-03-2025	5.583	25,3537	25,43	25,34	25,3796
06-03-2025	6.120	25,35	25,39	25,33	25,3641
05-03-2025	6.375	25,39	25,39	25,3648	25,38
04-03-2025	9.702	25,32	25,40	25,32	25,38
03-03-2025	16.942	25,3139	25,3959	25,3008	25,3959
28-02-2025	11.821	25,2801	25,37	25,2801	25,29
27-02-2025	21.982	25,40	25,42	25,3148	25,3398
26-02-2025	12.381	25,4101	25,45	25,3818	25,45
25-02-2025	3.361	25,4001	25,45	25,40	25,43
24-02-2025	3.775	25,4101	25,42	25,4001	25,41
21-02-2025	3.721	25,4092	25,4092	25,36	25,37
20-02-2025	5.093	25,3718	25,49	25,365	25,405
19-02-2025	1.883	25,4299	25,4299	25,387	25,39
18-02-2025	9.655	25,4296	25,44	25,35	25,44
14-02-2025	5.373	25,35	25,45	25,35	25,45
13-02-2025	5.740	25,395	25,445	25,35	25,44
12-02-2025	3.438	25,335	25,4049	25,30	25,31
11-02-2025	8.687	25,3046	25,45	25,28	25,30
10-02-2025	6.905	25,30	25,3616	25,25	25,28
07-02-2025	6.485	25,2721	25,40	25,23	25,25
06-02-2025	5.161	25,3208	25,40	25,28	25,28
05-02-2025	13.079	25,31	25,41	25,2345	25,37