Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dusseldorf - Delayed Quote EUR

Dynex Capital Inc (DYT1.DU)

10.70
-0.02
(-0.23%)
At close: May 2 at 4:00:11 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202510.5910.7010.5710.7010.70-
Apr 30, 202510.8410.8410.7310.7310.73-
Apr 29, 202510.8010.9810.8010.8610.86-
Apr 28, 202510.7010.8810.7010.8810.88-
Apr 25, 202510.4810.5110.4810.5110.51-
Apr 24, 202510.3510.3810.3510.3810.38-
Apr 23, 2025 0.150399 Dividend
Apr 23, 202510.3510.4110.3510.4110.41-
Apr 22, 202510.0010.1410.0010.149.97-
Apr 17, 202510.2910.3410.2710.3410.17-
Apr 16, 202510.1810.2510.1810.2510.08-
Apr 15, 202510.2010.4110.2010.4110.24-
Apr 14, 202510.0710.2010.0710.2010.03-
Apr 11, 20259.809.909.689.689.52-
Apr 10, 202510.7810.7810.2010.2010.03-
Apr 9, 202510.4010.4010.0910.099.92-
Apr 8, 202510.8910.9910.8910.9910.81-
Apr 7, 202510.6011.0210.6011.0210.84-
Apr 4, 202511.3211.3211.2611.2611.07-
Apr 3, 202511.3311.3511.3011.3011.11-
Apr 2, 202511.9511.9511.7911.7911.59-
Apr 1, 202511.9011.9711.9011.9711.76-
Mar 31, 202512.0012.0011.8811.8811.68-
Mar 28, 202512.1512.1612.0212.0211.82-
Mar 27, 202512.3012.4112.3012.4112.21-
Mar 26, 202512.4912.4912.3512.3512.14-
Mar 25, 202512.6812.7412.6712.6712.46-
Mar 24, 2025 0.150399 Dividend
Mar 24, 202512.7012.7812.7012.7812.57-
Mar 21, 202512.8112.9212.8012.9212.54-
Mar 20, 202512.9913.0812.9913.0812.69-
Mar 19, 202513.0713.1413.0713.1412.74-
Mar 18, 202512.9013.1012.9013.1012.71-
Mar 17, 202512.8013.1612.8013.0312.64200
Mar 14, 202512.7612.9412.7012.9412.55-
Mar 13, 202512.5712.9012.5712.9012.52-
Mar 12, 202512.6112.6212.6012.6012.23-
Mar 11, 202512.9512.9812.7912.7912.41-
Mar 10, 202513.0613.2613.0613.2612.86-
Mar 7, 202512.8313.0212.8313.0212.64-
Mar 6, 202512.8912.8912.8412.8712.49-
Mar 5, 202513.0913.0912.8412.8412.46-
Mar 4, 202513.2313.2313.1413.1412.74-
Mar 3, 202513.4013.5213.4013.5213.11-
Feb 28, 202513.3313.4313.3313.4313.03-
Feb 27, 202513.2313.2813.2313.2812.89-
Feb 26, 202513.1413.2213.1413.2212.83-
Feb 25, 202513.1513.2413.1513.2412.85-
Feb 24, 2025 0.132705 Dividend
Feb 24, 202513.1413.2713.1413.1612.77-
Feb 21, 202513.2913.3913.2913.3912.84-
Feb 20, 202513.1013.2013.1013.2012.67-
Feb 19, 202513.0013.1013.0013.1012.57-
Feb 18, 202513.3513.3513.1513.1512.61-
Feb 17, 202513.1513.2413.1513.2412.71-
Feb 14, 202512.7813.0112.7713.0112.48-
Feb 13, 202512.6012.7612.6012.7612.24-
Feb 12, 202512.8012.8012.6712.6712.16-
Feb 11, 202512.8012.8112.8012.8112.29-
Feb 10, 202512.8212.8412.8212.8412.32-
Feb 7, 202512.8012.8012.7312.7312.22-
Feb 6, 202512.7312.8412.7312.8412.31-
Feb 5, 202512.6612.7312.6512.7312.21-
Feb 4, 202512.6712.6712.6012.6012.08-
Feb 3, 202512.6312.7912.6312.7912.27-
Jan 31, 202512.5512.8212.5312.8212.30-
Jan 30, 202512.2412.3412.2412.3411.84-
Jan 29, 202512.2612.3912.2612.3911.88-
Jan 28, 202512.0712.3212.0712.3211.82-
Jan 27, 202511.8812.1311.8612.1311.64-
Jan 24, 202511.9411.9511.9411.9511.47-
Jan 23, 2025 0.132705 Dividend
Jan 23, 202512.1312.1312.1212.1211.63-
Jan 22, 202512.2012.2212.2012.2211.58-
Jan 21, 202512.3012.3112.3012.3111.66-
Jan 20, 202512.3012.3112.3012.3111.66-
Jan 17, 202512.1712.3112.1712.3111.67-
Jan 16, 202512.0312.1912.0312.1911.55-
Jan 15, 202511.8312.0211.8212.0211.39-
Jan 14, 202511.8111.8411.8111.8411.22-
Jan 13, 202511.8411.8411.8311.8411.22-
Jan 10, 202512.0512.0511.9111.9111.29-
Jan 9, 202512.0512.0612.0512.0611.42-
Jan 8, 202512.0512.0511.9811.9811.35-
Jan 7, 202512.0012.1612.0012.1611.52-
Jan 6, 202512.1612.1612.0912.0911.46-
Jan 3, 202512.1312.2212.1312.2211.58-
Jan 2, 2025 0.132705 Dividend
Jan 2, 202512.0012.1612.0012.1611.53-
Dec 30, 202411.9011.9311.9011.9311.16-
Dec 27, 202411.9412.0411.9112.0411.27-
Dec 23, 202411.9611.9811.8911.8911.13-
Dec 20, 202411.8611.9811.8611.9811.21-
Dec 19, 202411.8611.9511.8611.9511.19-
Dec 18, 202411.8612.0311.8612.0311.26-
Dec 17, 202411.9512.0111.9412.0111.23-
Dec 16, 202412.0012.1112.0012.1111.33-
Dec 13, 202412.0112.0212.0112.0111.23-
Dec 12, 202411.9412.0311.9412.0311.26-
Dec 11, 202411.9812.0611.9812.0611.28-
Dec 10, 202411.9012.1011.9012.1011.32-
Dec 9, 202411.8511.9411.8511.9311.16-
Dec 6, 202411.7511.9511.7411.9511.19-
Dec 5, 202411.8011.8411.7811.8411.07-
Dec 4, 202411.7611.8011.7611.8011.04-
Dec 3, 202411.9011.9111.8311.8311.07-
Dec 2, 202411.7011.9011.7011.8411.08-
Nov 29, 202411.7611.8111.7611.8111.05-
Nov 28, 202411.7611.7711.7611.7711.01-
Nov 27, 202411.7611.8011.7611.8011.04-
Nov 26, 202411.8111.8111.7711.7711.01-
Nov 25, 202411.7711.8111.7711.7711.01-
Nov 22, 2024 0.132705 Dividend
Nov 22, 202411.6911.8411.6611.8411.07-
Nov 21, 202411.6711.7611.6711.7610.86-
Nov 20, 202411.8011.8011.7211.7210.82-
Nov 19, 202411.8011.8111.7311.7310.83-
Nov 18, 202411.7111.7111.6511.6510.77-
Nov 15, 202411.6511.7211.6511.7210.82-
Nov 14, 202411.6111.6311.6111.6110.73-
Nov 13, 202411.5011.6511.5011.6510.76-
Nov 12, 202411.6511.6511.6111.6110.73-
Nov 11, 202411.6811.8211.6811.8210.92-
Nov 8, 202411.4411.6911.4411.6910.80-
Nov 7, 202411.3911.4811.3911.4810.61-
Nov 6, 202411.5711.5911.2111.2110.36-
Nov 5, 202411.2211.2211.1311.1310.28-
Nov 4, 202411.0211.1511.0111.1510.30-
Nov 1, 202411.0611.1511.0611.1510.30-
Oct 31, 202411.1911.3911.1911.2710.42-
Oct 30, 202411.2411.3611.2411.3610.49-
Oct 29, 202411.3511.3511.3411.3410.48-
Oct 28, 202411.4311.4411.3811.3810.51-
Oct 25, 2024 0.115011 Dividend
Oct 25, 202411.4111.5511.4111.5510.67-
Oct 24, 202411.5311.5711.5311.5710.57-
Oct 23, 202411.3811.4811.3811.4810.48-
Oct 22, 202411.5311.5911.3111.3110.34-
Oct 21, 202411.5311.7011.5311.7010.69-
Oct 18, 202411.6511.6511.4711.4710.48-
Oct 17, 202411.4711.5511.4711.4710.48-
Oct 16, 202410.9011.4110.9011.3410.36-
Oct 15, 202411.1911.2711.1911.2010.23-
Oct 14, 202411.1011.1711.0611.0610.10-
Oct 11, 202411.1411.1910.9810.9810.03-
Oct 10, 202411.0711.1511.0311.0310.07-
Oct 9, 202410.9911.1410.9911.0310.08-
Oct 8, 202410.9510.9910.8710.879.93-
Oct 7, 202411.0311.0310.8110.819.88-
Oct 4, 202411.0611.0710.9810.9810.02-
Oct 3, 202411.0611.1610.9710.9710.02-
Oct 2, 202411.1611.3111.0311.0310.08-
Oct 1, 202411.3211.3511.0611.0610.10-
Sep 30, 202411.3011.3411.2311.2310.25-
Sep 27, 202411.1311.1711.1311.1410.17-
Sep 26, 202411.0611.1010.9810.9810.03-
Sep 25, 202411.1011.1511.0711.0710.11-
Sep 24, 202411.1011.1111.0211.0210.07-
Sep 23, 2024 0.115011 Dividend
Sep 23, 202411.3511.3511.0111.0110.06-
Sep 20, 202411.4811.5611.4111.4110.31-
Sep 19, 202411.4911.5111.4311.4310.32-
Sep 18, 202411.3911.4411.2911.2910.19-
Sep 17, 202411.4511.5311.3811.3810.27-
Sep 16, 202411.3711.3911.2811.2810.19-
Sep 13, 202411.2011.3611.2011.2210.13-
Sep 12, 202411.2611.2611.1111.1110.04-
Sep 11, 202411.2211.3411.1211.1210.04-
Sep 10, 202411.1511.3311.1411.1410.05-
Sep 9, 202411.1811.2711.0711.0710.00-
Sep 6, 202411.1011.2010.9810.989.92-
Sep 5, 202411.0911.1911.0111.019.94-
Sep 4, 202411.1311.2311.0211.029.96-
Sep 3, 202411.2611.2711.0611.069.99-
Sep 2, 202411.2711.3511.2611.3510.25-
Aug 30, 202411.2811.3511.1511.1510.07-
Aug 29, 202411.2111.3211.1911.1910.10-
Aug 28, 202411.1511.3411.0611.069.99-
Aug 27, 202411.1211.1510.9910.999.92-
Aug 26, 202410.9011.1610.9010.999.93-
Aug 23, 2024 0.115011 Dividend
Aug 23, 202410.8510.9110.7910.799.74-
Aug 22, 202411.1011.1010.8510.859.68-
Aug 21, 202411.1011.1010.8510.859.68-
Aug 20, 202411.1011.1010.9010.909.72-
Aug 19, 202411.1011.1510.9810.989.80-
Aug 16, 202411.0311.1010.9410.949.76-
Aug 15, 202410.9911.0510.9310.939.75-
Aug 14, 202410.9710.9710.8410.849.67-
Aug 13, 202410.9611.0910.8610.869.69-
Aug 12, 202411.0911.1210.8510.859.68-
Aug 9, 202411.1411.1611.0111.019.82-
Aug 8, 202410.9611.1310.9611.019.82-
Aug 7, 202410.9711.1610.9410.949.76-
Aug 6, 202410.7510.9710.7510.769.60730
Aug 5, 202410.8610.8610.5510.559.41-
Aug 2, 202411.1011.1010.9310.939.75-
Aug 1, 202411.1511.2710.9910.999.81-
Jul 31, 202411.1911.2611.0711.079.88-
Jul 30, 202411.0911.1611.0211.029.83-
Jul 29, 202411.1711.3611.0211.029.83-
Jul 26, 202411.0611.1110.9510.959.77-
Jul 25, 202411.2511.3511.0611.069.86-
Jul 24, 202411.3411.3411.1311.139.93-
Jul 23, 2024 0.115011 Dividend
Jul 23, 202411.1911.4111.1911.2710.05-
Jul 22, 202411.2511.2511.1911.249.91-
Jul 19, 202411.3511.4011.1011.109.79-
Jul 18, 202411.3611.4811.2911.299.96-
Jul 17, 202411.5011.5511.3111.319.98-
Jul 16, 202411.3511.5111.3511.3710.03-
Jul 15, 202411.2411.2911.2311.239.91-
Jul 12, 202411.1911.2911.1311.139.81-
Jul 11, 202410.9911.2210.9911.129.81-
Jul 10, 202410.8510.9810.8510.899.60-
Jul 9, 202410.8010.8110.7310.739.46-
Jul 8, 202410.8010.8510.7910.799.52-
Jul 5, 202410.8010.8110.7310.739.46-
Jul 4, 202410.8010.8110.7610.769.49-
Jul 3, 202410.8210.8410.7010.709.44-
Jul 2, 202410.7910.9010.7010.709.44-
Jul 1, 202411.0111.0510.8110.819.53-
Jun 28, 202410.9511.1310.8410.849.55-
Jun 27, 202410.9811.0310.9710.989.68-
Jun 26, 202410.9010.9910.8110.819.53-
Jun 25, 202411.0211.0510.8210.829.55-
Jun 24, 2024 0.115011 Dividend
Jun 24, 202411.0111.1010.9410.949.64-
Jun 21, 202411.1011.1510.9510.959.55-
Jun 20, 202411.1811.2911.0011.009.59-
Jun 19, 202410.9711.2610.9711.159.71-
Jun 18, 202411.1011.1010.8710.879.47-
Jun 17, 202410.9711.0310.9310.939.52-
Jun 14, 202410.9511.0010.9110.919.51-
Jun 13, 202410.7510.8710.7510.859.46-
Jun 12, 202410.6910.7610.6610.669.29-
Jun 11, 202410.7310.8010.5510.559.19-
Jun 10, 202410.8110.8110.6910.699.31-
Jun 7, 202410.8110.8110.6710.679.30-
Jun 6, 202411.0011.0210.7610.769.38-
Jun 5, 202411.2411.2811.2411.289.83-
Jun 4, 202411.2011.2911.1011.109.67-
Jun 3, 202411.2011.2611.0511.059.63-
May 31, 202411.1311.2111.1311.219.77-
May 30, 202410.9111.1810.9111.029.60-
May 29, 202411.0311.0510.9510.959.54-
May 28, 202411.1611.2111.0211.029.60-
May 27, 202411.1311.1811.0911.099.66-
May 24, 202410.9911.0510.9610.969.55-
May 23, 202411.2611.2611.1611.169.73-
May 22, 2024 0.115011 Dividend
May 22, 202411.2811.3911.1911.199.75-
May 21, 202411.4411.4911.3211.329.75-
May 20, 202411.4811.5511.3411.359.78-
May 17, 202411.4511.5511.3511.359.78-
May 16, 202411.4411.5211.3611.369.79-
May 15, 202411.4411.5511.3111.319.74-
May 14, 202411.3111.4311.2911.299.73-
May 13, 202411.3911.4111.2711.279.70-
May 10, 202411.3511.3811.2211.229.66-
May 9, 202411.2111.3511.1511.189.63-
May 8, 202411.2211.2511.1511.159.60-
May 7, 202411.2611.3911.1611.169.62-
May 6, 202411.1211.2311.0911.099.55-
May 3, 202411.1211.1910.9810.989.46-
May 2, 202410.9411.0210.9010.909.38-