Dynex Capital, Inc. (DYT1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:55PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 11.03 | 11.43 | 10.94 | 11.02 | 11.02 | 71 |
| 02 May 2024 | 10.93 | 10.94 | 10.90 | 10.94 | 10.94 | - |
| 30 Apr 2024 | 10.90 | 10.90 | 10.76 | 10.76 | 10.76 | - |
| 29 Apr 2024 | 10.98 | 11.40 | 10.85 | 10.85 | 10.85 | 32 |
| 26 Apr 2024 | 10.73 | 10.97 | 10.73 | 10.94 | 10.94 | 6 |
| 25 Apr 2024 | 10.97 | 10.97 | 10.67 | 10.68 | 10.68 | - |
| 24 Apr 2024 | 10.91 | 10.92 | 10.88 | 10.92 | 10.92 | - |
| 23 Apr 2024 | 10.63 | 10.70 | 10.60 | 10.70 | 10.70 | - |
| 22 Apr 2024 | 10.85 | 10.85 | 10.54 | 10.59 | 10.59 | - |
| 22 Apr 2024 | 0.13 Dividend | |||||
| 19 Apr 2024 | 10.66 | 10.76 | 10.60 | 10.76 | 10.63 | - |
| 18 Apr 2024 | 10.65 | 10.67 | 10.59 | 10.60 | 10.48 | - |
| 17 Apr 2024 | 10.67 | 10.67 | 10.57 | 10.60 | 10.48 | - |
| 16 Apr 2024 | 10.81 | 10.81 | 10.54 | 10.62 | 10.49 | - |
| 15 Apr 2024 | 10.93 | 10.93 | 10.69 | 10.69 | 10.56 | - |
| 12 Apr 2024 | 10.82 | 10.98 | 10.82 | 10.88 | 10.75 | - |
| 11 Apr 2024 | 11.01 | 11.01 | 10.59 | 10.73 | 10.60 | 35 |
| 10 Apr 2024 | 11.17 | 11.17 | 11.02 | 11.02 | 10.89 | - |
| 09 Apr 2024 | 11.02 | 11.09 | 10.97 | 11.09 | 10.95 | - |
| 08 Apr 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 10.93 | - |
| 05 Apr 2024 | 11.35 | 11.44 | 11.35 | 11.44 | 11.30 | 287 |
| 04 Apr 2024 | 11.05 | 11.44 | 11.05 | 11.36 | 11.23 | - |
| 03 Apr 2024 | 11.17 | 11.17 | 11.03 | 11.03 | 10.90 | - |
| 02 Apr 2024 | 11.34 | 11.60 | 11.10 | 11.10 | 10.96 | 430 |
| 28 Mar 2024 | 11.30 | 11.40 | 11.30 | 11.40 | 11.26 | - |
| 27 Mar 2024 | 11.10 | 11.30 | 11.10 | 11.30 | 11.16 | - |
| 26 Mar 2024 | 11.20 | 11.50 | 11.20 | 11.30 | 11.16 | 176 |
| 25 Mar 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.06 | - |
| 22 Mar 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.06 | - |
| 21 Mar 2024 | 11.20 | 11.20 | 11.10 | 11.10 | 10.97 | - |
| 21 Mar 2024 | 0.13 Dividend | |||||
| 20 Mar 2024 | 11.40 | 11.40 | 11.30 | 11.30 | 11.03 | - |
| 19 Mar 2024 | 11.30 | 11.40 | 11.20 | 11.40 | 11.13 | - |
| 18 Mar 2024 | 11.30 | 11.30 | 11.20 | 11.30 | 11.03 | 24 |
| 15 Mar 2024 | 11.20 | 11.50 | 11.10 | 11.30 | 11.03 | 176 |
| 14 Mar 2024 | 11.50 | 11.50 | 11.10 | 11.20 | 10.94 | - |
| 13 Mar 2024 | 11.50 | 11.90 | 11.40 | 11.50 | 11.23 | 2,500 |
| 12 Mar 2024 | 11.40 | 11.50 | 11.30 | 11.50 | 11.23 | - |
| 11 Mar 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.03 | - |
| 08 Mar 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 10.94 | - |
| 07 Mar 2024 | 11.20 | 11.60 | 11.20 | 11.60 | 11.33 | 860 |
| 06 Mar 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 10.94 | - |
| 05 Mar 2024 | 11.20 | 11.20 | 11.10 | 11.10 | 10.84 | - |
| 04 Mar 2024 | 11.30 | 11.30 | 11.10 | 11.10 | 10.84 | - |
| 01 Mar 2024 | 11.30 | 11.50 | 11.20 | 11.20 | 10.94 | 1,304 |
| 29 Feb 2024 | 11.10 | 11.60 | 11.10 | 11.20 | 10.94 | 24 |
| 28 Feb 2024 | 11.10 | 11.10 | 11.00 | 11.00 | 10.74 | - |
| 27 Feb 2024 | 11.10 | 11.30 | 11.00 | 11.00 | 10.74 | 17 |
| 26 Feb 2024 | 11.10 | 11.20 | 10.90 | 11.00 | 10.74 | 425 |
| 23 Feb 2024 | 11.20 | 11.40 | 11.10 | 11.10 | 10.84 | 3 |
| 22 Feb 2024 | 11.20 | 11.20 | 11.10 | 11.10 | 10.84 | 273 |
| 22 Feb 2024 | 0.13 Dividend | |||||
| 21 Feb 2024 | 11.30 | 11.30 | 11.20 | 11.20 | 10.81 | - |
| 20 Feb 2024 | 11.40 | 11.60 | 11.20 | 11.20 | 10.81 | 30 |
| 19 Feb 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.00 | - |
| 16 Feb 2024 | 11.50 | 11.80 | 11.20 | 11.30 | 10.91 | 6,425 |
| 15 Feb 2024 | 11.10 | 11.40 | 11.10 | 11.40 | 11.00 | - |
| 14 Feb 2024 | 10.90 | 11.10 | 10.90 | 11.10 | 10.71 | - |
| 13 Feb 2024 | 11.30 | 11.30 | 10.80 | 10.80 | 10.42 | - |
| 12 Feb 2024 | 11.10 | 11.40 | 11.10 | 11.30 | 10.91 | 6 |
| 09 Feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.62 | - |
| 08 Feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.52 | - |
| 07 Feb 2024 | 11.20 | 11.20 | 10.80 | 10.80 | 10.42 | - |
| 06 Feb 2024 | 11.10 | 11.40 | 11.10 | 11.10 | 10.71 | 250 |
| 05 Feb 2024 | 11.30 | 11.30 | 11.00 | 11.10 | 10.71 | - |
| 02 Feb 2024 | 11.30 | 11.30 | 11.10 | 11.20 | 10.81 | - |
| 01 Feb 2024 | 11.20 | 11.20 | 11.00 | 11.20 | 10.81 | - |
| 31 Jan 2024 | 11.40 | 11.70 | 11.10 | 11.10 | 10.71 | 925 |
| 30 Jan 2024 | 11.70 | 11.80 | 11.30 | 11.30 | 10.91 | 165 |
| 29 Jan 2024 | 11.60 | 11.80 | 11.60 | 11.70 | 11.29 | 2 |
| 26 Jan 2024 | 11.60 | 11.60 | 11.50 | 11.50 | 11.10 | - |
| 25 Jan 2024 | 11.30 | 11.50 | 11.30 | 11.50 | 11.10 | - |
| 24 Jan 2024 | 11.40 | 11.50 | 11.30 | 11.30 | 10.91 | - |
| 23 Jan 2024 | 11.30 | 11.40 | 11.20 | 11.40 | 11.00 | - |
| 22 Jan 2024 | 11.40 | 11.40 | 11.20 | 11.20 | 10.81 | - |
| 22 Jan 2024 | 0.13 Dividend | |||||
| 19 Jan 2024 | 11.50 | 11.80 | 11.40 | 11.40 | 10.88 | 400 |
| 18 Jan 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 10.97 | - |
| 17 Jan 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 10.97 | - |
| 16 Jan 2024 | 11.70 | 11.70 | 11.40 | 11.40 | 10.88 | 200 |
| 15 Jan 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 10.97 | - |
| 12 Jan 2024 | 11.40 | 11.50 | 11.40 | 11.50 | 10.97 | - |
| 11 Jan 2024 | 11.50 | 11.80 | 11.30 | 11.40 | 10.88 | 450 |
| 10 Jan 2024 | 11.50 | 11.80 | 11.40 | 11.40 | 10.88 | 200 |
| 09 Jan 2024 | 11.40 | 11.50 | 11.40 | 11.50 | 10.97 | - |
| 08 Jan 2024 | 11.10 | 11.30 | 11.00 | 11.30 | 10.78 | - |
| 05 Jan 2024 | 10.90 | 11.00 | 10.80 | 11.00 | 10.50 | - |
| 04 Jan 2024 | 11.00 | 11.00 | 10.90 | 10.90 | 10.40 | - |
| 03 Jan 2024 | 11.20 | 11.30 | 11.00 | 11.00 | 10.50 | 80 |
| 02 Jan 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 10.78 | 1 |
| 29 Dec 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 10.88 | - |
| 28 Dec 2023 | 11.30 | 11.30 | 11.30 | 11.30 | 10.78 | 100 |
| 27 Dec 2023 | 11.40 | 11.40 | 11.30 | 11.30 | 10.78 | - |
| 22 Dec 2023 | 11.40 | 11.40 | 11.30 | 11.30 | 10.78 | - |
| 21 Dec 2023 | 11.40 | 11.70 | 11.20 | 11.30 | 10.78 | 1 |
| 21 Dec 2023 | 0.13 Dividend | |||||
| 20 Dec 2023 | 11.50 | 11.60 | 11.40 | 11.40 | 10.75 | - |
| 19 Dec 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 10.75 | - |
| 18 Dec 2023 | 11.50 | 11.50 | 11.30 | 11.30 | 10.66 | - |
| 15 Dec 2023 | 11.50 | 11.50 | 11.40 | 11.40 | 10.75 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.