Dynex Capital | Historie | Het Financieele Dagblad

Dynex Capital

Koers

Dynex Capital 25,920 -- -- (21:27)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
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
13-02-2026	5.742	25,90	26,00	25,88	25,965
12-02-2026	3.736	25,96	25,96	25,88	25,88
11-02-2026	883	25,97	25,9861	25,95	25,97
10-02-2026	2.953	26,00	26,01	25,89	25,99
09-02-2026	4.977	26,0899	26,0899	25,89	25,89
06-02-2026	5.502	25,92	25,96	25,875	25,95
05-02-2026	8.064	26,00	26,0429	25,95	25,995
04-02-2026	3.801	25,925	25,99	25,925	25,98
03-02-2026	2.611	25,90	25,99	25,90	25,93
02-02-2026	7.654	25,80	25,89	25,72	25,8837
30-01-2026	7.952	25,82	25,90	25,74	25,86
29-01-2026	12.803	25,73	25,83	25,70	25,8141
28-01-2026	14.166	25,85	25,88	25,74	25,77
27-01-2026	3.900	25,8409	25,86	25,79	25,8401
26-01-2026	4.552	25,80	25,90	25,78	25,88
23-01-2026	4.705	25,74	25,90	25,69	25,90
22-01-2026	7.249	25,765	25,8499	25,70	25,78
21-01-2026	4.519	25,8153	25,85	25,6501	25,705
20-01-2026	10.721	25,70	25,85	25,6221	25,74
16-01-2026	6.671	25,6505	25,78	25,64	25,78
15-01-2026	5.662	25,78	25,78	25,61	25,61
14-01-2026	7.585	25,60	25,78	25,5837	25,72
13-01-2026	7.907	25,6375	25,70	25,55	25,6001
12-01-2026	14.221	25,705	25,705	25,58	25,60
09-01-2026	18.451	25,675	25,6885	25,65	25,66
08-01-2026	5.470	25,7352	25,80	25,65	25,66
07-01-2026	6.547	25,785	25,8132	25,62	25,67
06-01-2026	2.755	25,825	25,85	25,65	25,83