Register to chat with like-minded investors on our interactive forums.
DXN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 19.23 | 0.00 | 0.00% | 19.23 | 19.23 | 19.23 | 0 |
| Apr 24 2024 | 19.23 | 0.01 | 0.05% | 18.99 | 19.23 | 18.99 | 900 |
| Apr 23 2024 | 19.22 | 0.11 | 0.58% | 19.22 | 19.22 | 19.22 | 0 |
| Apr 22 2024 | 19.11 | 0.10 | 0.53% | 19.01 | 19.11 | 19.01 | 600 |
| Apr 19 2024 | 19.01 | 0.16 | 0.85% | 18.98 | 19.03 | 18.98 | 700 |
| Apr 18 2024 | 18.85 | 0.09 | 0.48% | 18.85 | 18.85 | 18.85 | 0 |
| Apr 17 2024 | 18.76 | 0.05 | 0.27% | 18.67 | 18.76 | 18.67 | 645 |
| Apr 16 2024 | 18.71 | -0.12 | -0.64% | 18.75 | 18.87 | 18.71 | 1,500 |
| Apr 15 2024 | 18.83 | -0.13 | -0.69% | 18.88 | 18.88 | 18.83 | 300 |
| Apr 12 2024 | 18.96 | -0.11 | -0.58% | 19.04 | 19.05 | 18.96 | 2,200 |
| Apr 11 2024 | 19.07 | -0.05 | -0.26% | 19.25 | 19.25 | 19.00 | 2,080 |
| Apr 10 2024 | 19.12 | -0.23 | -1.19% | 19.15 | 19.16 | 19.12 | 2,400 |
| Apr 09 2024 | 19.35 | 0.05 | 0.26% | 19.34 | 19.38 | 19.34 | 2,000 |
| Apr 08 2024 | 19.30 | 0.03 | 0.16% | 19.35 | 19.35 | 19.30 | 600 |
| Apr 05 2024 | 19.27 | -0.08 | -0.41% | 19.29 | 19.29 | 19.27 | 600 |
| Apr 04 2024 | 19.35 | -0.07 | -0.36% | 19.48 | 19.49 | 19.35 | 2,200 |
| Apr 03 2024 | 19.42 | -0.01 | -0.05% | 19.48 | 19.48 | 19.42 | 500 |
| Apr 02 2024 | 19.43 | -0.15 | -0.77% | 19.62 | 19.62 | 19.43 | 2,500 |
| Apr 01 2024 | 19.58 | -0.11 | -0.56% | 19.69 | 19.69 | 19.58 | 300 |
| Mar 28 2024 | 19.69 | 0.12 | 0.61% | 19.63 | 19.69 | 19.63 | 1,500 |
| Mar 27 2024 | 19.57 | 0.21 | 1.08% | 19.50 | 19.57 | 19.50 | 140 |
| Mar 26 2024 | 19.36 | -0.04 | -0.21% | 19.41 | 19.41 | 19.36 | 400 |
| Mar 25 2024 | 19.40 | -0.04 | -0.21% | 19.46 | 19.46 | 19.40 | 100 |
| Mar 22 2024 | 19.44 | -0.06 | -0.31% | 19.47 | 19.47 | 19.44 | 505 |
| Mar 21 2024 | 19.50 | 0.05 | 0.26% | 19.54 | 19.54 | 19.50 | 1,200 |
| Mar 20 2024 | 19.45 | 0.05 | 0.26% | 19.43 | 19.45 | 19.43 | 1,200 |
| Mar 19 2024 | 19.40 | 0.06 | 0.31% | 19.26 | 19.40 | 19.26 | 5,900 |
| Mar 18 2024 | 19.34 | -0.11 | -0.57% | 19.33 | 19.34 | 19.30 | 1,100 |
| Mar 15 2024 | 19.45 | 0.03 | 0.15% | 19.24 | 19.45 | 19.24 | 2,600 |
| Mar 14 2024 | 19.42 | -0.17 | -0.87% | 19.42 | 19.42 | 19.42 | 0 |
| Mar 13 2024 | 19.59 | -0.02 | -0.10% | 19.59 | 19.59 | 19.59 | 0 |
| Mar 12 2024 | 19.61 | -0.03 | -0.15% | 19.65 | 19.65 | 19.61 | 1,300 |
| Mar 11 2024 | 19.64 | 0.01 | 0.05% | 19.62 | 19.64 | 19.62 | 100 |
| Mar 08 2024 | 19.63 | 0.09 | 0.46% | 19.63 | 19.64 | 19.63 | 1,700 |
| Mar 07 2024 | 19.54 | 0.05 | 0.26% | 19.58 | 19.58 | 19.54 | 600 |
| Mar 06 2024 | 19.49 | 0.06 | 0.31% | 19.46 | 19.49 | 19.44 | 1,600 |
| Mar 05 2024 | 19.43 | 0.02 | 0.10% | 19.45 | 19.45 | 19.43 | 1,035 |
| Mar 04 2024 | 19.41 | 0.08 | 0.41% | 19.41 | 19.41 | 19.41 | 300 |
| Mar 01 2024 | 19.33 | 0.06 | 0.31% | 19.33 | 19.34 | 19.26 | 5,900 |
| Feb 29 2024 | 19.27 | 0.12 | 0.63% | 19.32 | 19.33 | 19.23 | 2,400 |
| Feb 28 2024 | 19.15 | 0.08 | 0.42% | 19.13 | 19.15 | 19.13 | 400 |
| Feb 27 2024 | 19.07 | 0.08 | 0.42% | 19.10 | 19.10 | 19.07 | 100 |
| Feb 26 2024 | 18.99 | -0.25 | -1.30% | 19.09 | 19.09 | 18.99 | 136 |
| Feb 23 2024 | 19.24 | 0.10 | 0.52% | 19.24 | 19.24 | 19.24 | 0 |
| Feb 22 2024 | 19.14 | 0.00 | 0.00% | 19.14 | 19.14 | 19.14 | 500 |
| Feb 21 2024 | 19.14 | 0.09 | 0.47% | 19.08 | 19.14 | 19.08 | 200 |
| Feb 20 2024 | 19.05 | 0.14 | 0.74% | 19.00 | 19.05 | 19.00 | 666 |
| Feb 16 2024 | 18.91 | -0.03 | -0.16% | 18.94 | 18.95 | 18.91 | 400 |
| Feb 15 2024 | 18.94 | 0.21 | 1.12% | 18.66 | 18.94 | 18.66 | 1,286 |
| Feb 14 2024 | 18.73 | 0.12 | 0.64% | 18.66 | 18.73 | 18.62 | 1,600 |
| Feb 13 2024 | 18.61 | -0.26 | -1.38% | 18.59 | 18.61 | 18.53 | 5,038 |
| Feb 12 2024 | 18.87 | 0.09 | 0.48% | 18.93 | 18.93 | 18.87 | 400 |
| Feb 09 2024 | 18.78 | 0.00 | 0.00% | 18.78 | 18.78 | 18.78 | 95 |
| Feb 08 2024 | 18.78 | -0.15 | -0.79% | 18.78 | 18.78 | 18.78 | 0 |
| Feb 07 2024 | 18.93 | -0.05 | -0.26% | 18.95 | 18.95 | 18.93 | 100 |
| Feb 06 2024 | 18.98 | 0.03 | 0.16% | 18.98 | 18.98 | 18.98 | 5 |
| Feb 05 2024 | 18.95 | -0.13 | -0.68% | 18.95 | 18.95 | 18.95 | 0 |
| Feb 02 2024 | 19.08 | -0.13 | -0.68% | 19.00 | 19.11 | 18.99 | 4,300 |
| Feb 01 2024 | 19.21 | 0.17 | 0.89% | 19.21 | 19.21 | 19.21 | 0 |
| Jan 31 2024 | 19.04 | -0.05 | -0.26% | 19.16 | 19.16 | 19.04 | 810 |
| Jan 30 2024 | 19.09 | 0.00 | 0.00% | 19.02 | 19.09 | 19.02 | 400 |
| Jan 29 2024 | 19.09 | 0.09 | 0.47% | 19.05 | 19.09 | 19.05 | 700 |
