Dynex Capital | Historie | Het Financieele Dagblad

Dynex Capital

Koers

Dynex Capital 25,510 -0,28 -1,09% (22:00)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
30-06-2025	81.568	25,79	25,79	25,51	25,51
27-06-2025	14.213	25,7541	25,80	25,72	25,79
26-06-2025	6.719	25,75	25,76	25,6801	25,72
25-06-2025	7.058	25,742	25,75	25,68	25,75
24-06-2025	4.965	25,72	25,74	25,70	25,72
23-06-2025	5.668	25,645	25,72	25,64	25,7012
20-06-2025	9.044	25,6999	25,75	25,63	25,6693
18-06-2025	3.136	25,635	25,6765	25,59	25,667
17-06-2025	12.483	25,58	25,665	25,545	25,65
16-06-2025	5.751	25,6603	25,70	25,59	25,6292
13-06-2025	4.892	25,5772	25,67	25,5445	25,6322
12-06-2025	10.227	25,63	25,6593	25,625	25,6314
11-06-2025	2.001	25,55	25,62	25,55	25,62
10-06-2025	3.273	25,5577	25,5577	25,51	25,5284
09-06-2025	15.802	25,50	--	25,48	25,60
06-06-2025	3.583	25,4838	25,5399	25,47	25,5299
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