Dynex Capital | Historie | Het Financieele Dagblad

Dynex Capital

Koers

Dynex Capital 25,4685 +0,08 +0,31% (20:51)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
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
04-04-2025	70.476	25,31	25,34	24,88	25,05
03-04-2025	39.925	25,4069	25,48	25,26	25,30
02-04-2025	38.556	25,34	25,47	25,2755	25,328
01-04-2025	56.500	25,50	25,60	25,35	25,48
31-03-2025	170.117	25,60	25,74	25,59	25,62
28-03-2025	10.713	25,56	25,5692	25,503	25,5251
27-03-2025	8.460	25,5499	25,58	25,5499	25,57
26-03-2025	10.241	25,57	25,58	25,53	25,5463
25-03-2025	12.187	25,5407	25,57	25,5407	25,57
24-03-2025	34.564	25,46	25,57	25,46	25,56
21-03-2025	34.916	25,42	25,45	25,42	25,439
20-03-2025	61.592	25,42	25,48	25,41	25,4447
19-03-2025	11.529	25,58	25,60	25,55	25,585
18-03-2025	11.109	25,49	25,60	25,4545	25,57
17-03-2025	5.668	25,40	25,48	25,40	25,4332