Dynex Capital | Historie | Het Financieele Dagblad

Dynex Capital

Koers

Dynex Capital 25,5299 +0,06 +0,22% (21:17)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
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
23-05-2025	4.798	25,45	25,55	25,40	25,51
22-05-2025	4.005	25,415	25,48	25,40	25,48
21-05-2025	4.286	25,4929	25,4929	25,42	25,4805
20-05-2025	4.543	25,446	25,50	25,4042	25,49
19-05-2025	6.245	25,39	25,4989	25,35	25,477
16-05-2025	6.494	25,44	25,4999	25,41	25,4999
15-05-2025	21.672	25,3312	25,4685	25,3312	25,4685
14-05-2025	25.307	25,5195	25,5195	25,39	25,39
13-05-2025	8.760	25,5928	25,5928	25,50	25,55
12-05-2025	13.848	25,544	25,73	25,53	25,63
09-05-2025	9.117	25,61	25,64	25,51	25,55
08-05-2025	5.904	25,5132	25,5973	25,4949	25,58
07-05-2025	7.333	25,555	25,64	25,49	25,53
06-05-2025	3.729	25,62	25,64	25,6003	25,62
05-05-2025	23.331	25,667	25,6799	25,55	25,625
02-05-2025	14.134	25,60	25,68	25,46	25,55
01-05-2025	11.353	25,48	25,64	25,41	25,60
30-04-2025	19.283	25,4232	25,4957	25,36	25,39
29-04-2025	7.713	25,3821	25,45	25,37	25,45
28-04-2025	13.601	25,45	25,58	25,38	25,4254
25-04-2025	5.263	25,4001	25,50	25,36	25,50
24-04-2025	5.265	25,3672	25,5568	25,3672	25,4202
23-04-2025	7.680	25,45	25,502	25,41	25,44
22-04-2025	8.925	25,37	25,50	25,37	25,50
21-04-2025	17.770	25,2937	25,36	25,25	25,35
17-04-2025	9.443	25,21	25,34	25,14	25,255
16-04-2025	10.332	25,25	25,36	25,21	25,28
15-04-2025	10.092	25,13	25,33	25,05	25,19
14-04-2025	20.427	25,15	25,30	25,00	25,10
11-04-2025	27.373	25,11	25,22	24,92	25,15
10-04-2025	29.857	25,20	25,30	24,88	25,1963
09-04-2025	75.367	25,0912	25,44	24,72	25,25
08-04-2025	49.237	25,20	25,58	25,08	25,13
07-04-2025	73.887	24,62	25,072	24,56	25,04