Dynex Capital | Historie | Het Financieele Dagblad

Dynex Capital

Koers

Dynex Capital 25,440 +0,21 +0,83% (21:52)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
30-01-2025	4.097	25,3179	25,45	25,3179	25,44
29-01-2025	4.423	25,2383	25,31	25,22	25,23
28-01-2025	17.123	25,24	25,26	25,16	25,21
27-01-2025	15.718	25,249	25,30	25,15	25,24
24-01-2025	8.255	25,287	25,3173	25,20	25,24
23-01-2025	8.625	25,3507	25,3507	25,22	25,3092
22-01-2025	23.608	25,27	25,44	25,27	25,35
21-01-2025	7.169	25,24	25,35	25,16	25,1997
17-01-2025	3.699	25,2201	25,25	25,16	25,17
16-01-2025	3.103	25,27	25,272	25,1488	25,171
15-01-2025	6.872	25,19	25,34	25,13	25,16
14-01-2025	1.644	25,1311	25,1895	25,1259	25,1259
13-01-2025	3.619	25,12	25,2197	25,10	25,2098
10-01-2025	2.954	25,06	25,114	25,06	25,09
08-01-2025	5.294	25,1321	25,25	25,1006	25,20
07-01-2025	10.276	25,12	25,20	25,053	25,17
06-01-2025	3.552	25,3766	25,3766	25,1801	25,1801
03-01-2025	7.558	25,24	25,41	25,18	25,18
02-01-2025	13.397	25,1716	25,46	25,1564	25,21
31-12-2024	22.724	25,05	25,60	25,04	25,60
30-12-2024	4.470	25,52	25,54	25,43	25,54
27-12-2024	6.566	25,36	25,47	25,36	25,40
26-12-2024	7.078	25,4395	25,5098	25,35	25,5098
24-12-2024	3.917	25,40	25,40	25,3684	25,40
23-12-2024	4.579	25,37	25,45	25,3332	25,35
20-12-2024	2.761	25,31	25,39	25,31	25,39
19-12-2024	5.513	25,39	25,50	25,3375	25,39
18-12-2024	2.228	25,43	25,45	25,4001	25,41
17-12-2024	4.674	25,4319	25,49	25,32	25,43
16-12-2024	16.507	25,40	25,60	25,35	25,50
13-12-2024	8.371	25,29	25,35	25,21	25,2899
12-12-2024	6.699	25,395	25,50	25,36	25,38
11-12-2024	7.242	25,3851	25,4246	25,3851	25,40
10-12-2024	1.859	25,50	25,57	25,3697	25,4985
09-12-2024	1.736	25,32	25,45	25,32	25,435
06-12-2024	6.372	25,5899	25,59	25,41	25,50
05-12-2024	4.210	25,5899	25,5899	25,35	25,4776
04-12-2024	2.580	25,5509	25,59	25,495	25,57
03-12-2024	2.564	25,3414	25,58	25,3414	25,58
02-12-2024	3.446	25,478	25,5672	25,478	25,5595