Dynex Capital | Historie | Het Financieele Dagblad

Dynex Capital

Koers

Dynex Capital 25,780 +0,10 +0,37% (21:40)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
05-05-2026	5.132	25,75	25,85	25,75	25,78
04-05-2026	5.688	25,85	25,85	25,61	25,685
01-05-2026	2.233	25,73	25,862	25,73	25,85
30-04-2026	6.505	25,67	25,90	25,67	25,84
29-04-2026	8.300	25,59	25,79	25,5681	25,715
28-04-2026	7.428	25,73	25,79	25,54	25,54
27-04-2026	5.673	25,61	25,77	25,5202	25,76
24-04-2026	6.114	25,65	25,78	25,59	25,665
23-04-2026	8.423	25,60	25,71	25,57	25,57
22-04-2026	6.704	25,60	25,60	25,51	25,5547
21-04-2026	10.615	25,46	25,57	25,46	25,50
20-04-2026	3.615	25,52	25,60	25,52	25,54
17-04-2026	3.085	25,73	25,73	25,55	25,68
16-04-2026	8.251	25,59	25,7299	25,50	25,54
15-04-2026	13.187	25,50	25,73	25,45	25,46
14-04-2026	5.159	25,43	25,49	25,43	25,45
13-04-2026	3.968	25,565	25,5999	25,41	25,42
10-04-2026	2.173	25,51	25,60	25,475	25,475
09-04-2026	7.463	25,42	25,73	25,42	25,52
08-04-2026	22.483	25,60	25,69	25,35	25,485
07-04-2026	21.558	25,44	25,545	25,11	25,525
06-04-2026	20.143	25,41	25,41	25,31	25,3699
02-04-2026	13.145	25,35	25,45	25,35	25,41
01-04-2026	15.768	25,42	25,45	25,35	25,375
31-03-2026	62.202	25,77	26,10	25,68	25,68
30-03-2026	17.999	25,70	25,90	25,6501	25,8799
27-03-2026	8.890	25,82	25,82	25,62	25,74
26-03-2026	12.387	25,80	25,9163	25,51	25,70
25-03-2026	5.497	25,82	25,88	25,73	25,7699
24-03-2026	10.955	25,8249	25,8249	25,67	25,735
23-03-2026	38.393	25,55	25,80	25,55	25,67
20-03-2026	23.406	25,80	25,81	25,56	25,69
19-03-2026	5.286	25,8359	26,0818	25,80	25,8363
18-03-2026	9.375	25,89	25,93	25,84	25,85
17-03-2026	2.893	25,9071	26,015	25,9071	25,94
16-03-2026	6.862	25,97	26,10	25,89	25,89
13-03-2026	10.317	25,985	26,03	25,87	25,89
12-03-2026	8.751	26,03	26,03	25,93	25,96
11-03-2026	9.121	25,87	26,05	25,87	25,9302
10-03-2026	5.260	25,76	25,94	25,75	25,90
09-03-2026	10.325	25,90	25,95	25,75	25,84