Dynex Capital | Historie | Het Financieele Dagblad

Dynex Capital

Koers

Dynex Capital 25,880 -0,09 -0,35% (16:43)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
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
05-01-2026	9.803	25,80	25,85	25,71	25,75
02-01-2026	10.828	25,655	25,7849	25,655	25,7701
31-12-2025	23.868	25,64	25,78	25,56	25,58
30-12-2025	3.359	26,07	26,08	26,03	26,0725
29-12-2025	4.083	26,0494	26,10	26,02	26,08
26-12-2025	22.867	25,99	26,06	25,93	25,9652
24-12-2025	15.931	26,05	26,08	25,96	26,08
23-12-2025	10.172	25,9235	25,97	25,8816	25,93
22-12-2025	18.179	25,85	26,03	25,83	26,03
19-12-2025	4.734	25,91	25,98	25,85	25,85
18-12-2025	9.788	25,90	25,95	25,85	25,90
17-12-2025	8.603	25,91	25,9699	25,82	25,83
16-12-2025	16.004	25,94	26,04	25,94	25,98
15-12-2025	4.336	25,98	26,03	25,90	25,9151