Frankfurt - Delayed Quote
EUR
Dexterra Group Inc. (13N1.F)
11.20
-0.50
(-4.27%)
At close: November 2 at 3:25:02 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
10.90
11.70
10.90
11.70
11.70
-
Oct 29, 2026
10.90
11.40
10.90
11.40
11.40
-
Oct 28, 2026
10.70
11.40
10.70
11.40
11.40
-
Oct 27, 2026
10.80
11.20
10.80
11.20
11.20
-
Oct 26, 2026
10.70
11.20
10.70
11.20
11.20
-
Oct 23, 2026
10.60
10.70
10.60
10.70
10.70
-
Oct 22, 2026
10.70
10.70
10.70
10.70
10.70
-
Oct 21, 2026
10.50
10.50
10.50
10.50
10.50
-
Oct 20, 2026
10.40
10.40
10.40
10.40
10.40
-
Oct 19, 2026
10.40
10.40
10.40
10.40
10.40
-
Oct 16, 2026
10.10
10.10
10.10
10.10
10.10
-
Oct 15, 2026
10.70
10.70
10.70
10.70
10.70
-
Oct 14, 2026
10.80
10.80
10.80
10.80
10.80
-
Oct 13, 2026
10.50
10.50
10.50
10.50
10.50
-
Oct 12, 2026
10.50
10.50
10.50
10.50
10.50
-
Oct 9, 2026
10.60
10.60
10.60
10.60
10.60
-
Oct 8, 2026
10.60
10.60
10.60
10.60
10.60
-
Oct 7, 2026
10.60
10.60
10.60
10.60
10.60
-
Oct 6, 2026
10.70
10.70
10.60
10.70
10.70
-
Oct 5, 2026
10.40
10.40
10.40
10.40
10.40
-
Oct 2, 2026
10.10
10.10
10.10
10.10
10.10
-
Oct 1, 2026
9.70
9.70
9.70
9.70
9.70
-
Sep 30, 2026
9.60
9.60
9.60
9.60
9.60
-
Sep 29, 2026
0.06389
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
9.50
9.50
9.50
9.50
9.50
-
Sep 28, 2026
9.55
9.55
9.55
9.55
9.45
-
Sep 25, 2026
9.65
9.65
9.65
9.65
9.55
-
Sep 24, 2026
9.00
9.00
9.00
9.00
8.91
-
Sep 23, 2026
8.90
8.90
8.90
8.90
8.81
-
Sep 22, 2026
8.75
8.75
8.75
8.75
8.66
-
Sep 21, 2026
8.80
8.80
8.80
8.80
8.71
-
Sep 18, 2026
8.60
8.60
8.60
8.60
8.51
-
Sep 17, 2026
8.55
8.55
8.55
8.55
8.46
-
Sep 16, 2026
8.25
8.25
8.25
8.25
8.16
-
Sep 15, 2026
8.15
8.15
8.15
8.15
8.06
-
Sep 14, 2026
8.30
8.30
8.30
8.30
8.21
-
Sep 11, 2026
8.15
8.15
8.15
8.15
8.06
-
Sep 10, 2026
8.25
8.30
8.25
8.30
8.21
-
Sep 9, 2026
8.20
8.20
8.20
8.20
8.11
-
Sep 8, 2026
8.25
8.25
8.25
8.25
8.16
-
Sep 7, 2026
8.20
8.25
8.20
8.25
8.16
-
Sep 4, 2026
8.15
8.15
8.15
8.15
8.06
-
Sep 3, 2026
8.10
8.15
8.10
8.15
8.06
-
Sep 2, 2026
7.95
7.95
7.95
7.95
7.87
-
Sep 1, 2026
8.10
8.10
8.10
8.10
8.02
-
Aug 31, 2026
8.05
8.05
8.05
8.05
7.97
-
Aug 28, 2026
8.10
8.10
8.10
8.10
8.02
-
Aug 27, 2026
7.95
8.00
7.95
8.00
7.92
-
Aug 26, 2026
7.90
7.90
7.90
7.90
7.82
-
Aug 25, 2026
7.80
7.80
7.80
7.80
7.72
-
Aug 24, 2026
7.95
7.95
7.95
7.95
7.87
-
Aug 21, 2026
8.05
8.10
8.05
8.10
8.02
-
Aug 20, 2026
8.10
8.15
8.10
8.15
8.06
-
Aug 19, 2026
8.10
8.10
8.10
8.10
8.02
-
Aug 18, 2026
8.15
8.15
8.15
8.15
8.06
-
Aug 17, 2026
8.20
8.20
8.20
8.20
8.11
-
Aug 14, 2026
8.20
8.20
8.20
8.20
8.11
-
Aug 13, 2026
8.30
8.30
8.25
8.25
8.16
-
Aug 12, 2026
8.35
8.35
8.35
8.35
8.26
-
Aug 11, 2026
8.30
8.30
8.30
8.30
8.21
-
Aug 10, 2026
8.30
8.30
8.30
8.30
8.21
-
Aug 7, 2026
8.65
8.65
8.65
8.65
8.56
-
Aug 6, 2026
8.95
8.95
8.95
8.95
8.86
-
Aug 5, 2026
9.20
9.20
9.20
9.20
9.10
-
Aug 4, 2026
9.15
9.15
9.15
9.15
9.05
-
Aug 3, 2026
9.15
9.15
9.15
9.15
9.05
-
Jul 31, 2026
9.10
9.10
9.10
9.10
9.00
-
Jul 30, 2026
9.25
9.25
9.25
9.25
9.15
-
Jul 29, 2026
9.40
9.40
9.40
9.40
9.30
-
Jul 28, 2026
9.40
9.40
9.40
9.40
9.30
-
Jul 27, 2026
9.50
9.50
9.50
9.50
9.40
-
Jul 24, 2026
9.20
9.20
9.20
9.20
9.10
-
Jul 23, 2026
9.40
9.45
9.40
9.45
9.35
-
Jul 22, 2026
9.35
9.35
9.35
9.35
9.25
-
Jul 21, 2026
9.20
9.20
9.20
9.20
9.10
-
Jul 20, 2026
9.20
9.20
9.20
9.20
9.10
-
Jul 17, 2026
9.15
9.20
9.15
9.20
9.10
-
Jul 16, 2026
8.75
8.75
8.75
8.75
8.66
-
Jul 15, 2026
8.55
8.55
8.55
8.55
8.46
-
Jul 14, 2026
8.45
8.45
8.45
8.45
8.36
-
Jul 13, 2026
8.30
8.30
8.25
8.25
8.16
-
Jul 10, 2026
8.25
8.30
8.25
8.30
8.21
-
Jul 9, 2026
8.35
8.35
8.35
8.35
8.26
-
Jul 8, 2026
8.25
8.25
8.25
8.25
8.16
-
Jul 7, 2026
8.25
8.25
8.25
8.25
8.16
-
Jul 6, 2026
8.10
8.10
8.10
8.10
8.02
-
Jul 3, 2026
8.05
8.05
8.05
8.05
7.97
-
Jul 2, 2026
8.10
8.10
8.10
8.10
8.02
-
Jul 1, 2026
8.10
8.10
8.10
8.10
8.02
-
Jun 30, 2026
0.06389
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
8.00
8.00
8.00
8.00
7.92
-
Jun 29, 2026
8.10
8.10
8.05
8.05
7.87
-
Jun 26, 2026
8.20
8.20
8.20
8.20
8.01
-
Jun 25, 2026
8.30
8.65
8.30
8.65
8.45
125
Jun 24, 2026
7.60
7.60
7.60
7.60
7.43
-
Jun 23, 2026
7.45
7.45
7.45
7.45
7.28
-
Jun 22, 2026
7.55
7.55
7.55
7.55
7.38
-
Jun 19, 2026
7.55
7.55
7.50
7.50
7.33
-
Jun 18, 2026
7.55
7.90
7.55
7.90
7.72
2,000
Jun 17, 2026
7.65
7.65
7.65
7.65
7.48
-
Jun 16, 2026
7.75
7.75
7.75
7.75
7.57
-
Jun 15, 2026
7.70
7.70
7.65
7.65
7.48
-
Jun 12, 2026
7.70
7.70
7.65
7.65
7.48
-
Jun 11, 2026
7.60
7.60
7.60
7.60
7.43
-
Jun 10, 2026
7.75
7.75
7.75
7.75
7.57
-
Jun 9, 2026
7.70
7.70
7.70
7.70
7.52
-
Jun 8, 2026
7.60
7.60
7.55
7.55
7.38
-
Jun 5, 2026
7.55
7.60
7.55
7.60
7.43
-
Jun 4, 2026
7.75
7.75
7.75
7.75
7.57
-
Jun 3, 2026
7.75
7.75
7.75
7.75
7.57
-
Jun 2, 2026
7.75
7.75
7.75
7.75
7.57
-
Jun 1, 2026
7.75
7.75
7.75
7.75
7.57
-
May 29, 2026
8.00
8.00
8.00
8.00
7.82
-
May 28, 2026
8.00
8.00
7.95
7.95
7.77
-
May 27, 2026
7.90
7.90
7.90
7.90
7.72
-
May 26, 2026
8.00
8.00
8.00
8.00
7.82
-
May 25, 2026
7.90
7.90
7.90
7.90
7.72
-
May 22, 2026
7.90
7.90
7.90
7.90
7.72
-
May 21, 2026
7.80
7.80
7.80
7.80
7.62
-
May 20, 2026
7.75
7.75
7.75
7.75
7.57
-
May 19, 2026
7.70
7.70
7.70
7.70
7.52
-
May 18, 2026
7.70
7.70
7.70
7.70
7.52
-
May 15, 2026
7.65
7.70
7.65
7.70
7.52
-
May 14, 2026
7.55
7.55
7.55
7.55
7.38
-
May 13, 2026
7.65
7.70
7.65
7.70
7.52
-
May 12, 2026
7.60
7.60
7.60
7.60
7.43
-
May 11, 2026
7.40
7.40
7.40
7.40
7.23
-
May 8, 2026
7.35
7.35
7.30
7.30
7.13
-
May 7, 2026
7.10
7.10
7.10
7.10
6.94
-
May 6, 2026
7.15
7.15
7.10
7.10
6.94
-
May 5, 2026
7.10
7.10
7.10
7.10
6.94
-
May 4, 2026
7.15
7.15
7.15
7.15
6.99
-
Apr 30, 2026
7.00
7.00
7.00
7.00
6.84
-
Apr 29, 2026
7.00
7.00
7.00
7.00
6.84
-
Apr 28, 2026
7.05
7.05
7.00
7.00
6.84
-
Apr 27, 2026
6.95
6.95
6.95
6.95
6.79
-
Apr 24, 2026
7.00
7.00
7.00
7.00
6.84
-
Apr 23, 2026
7.10
7.10
7.10
7.10
6.94
-
Apr 22, 2026
7.05
7.05
7.05
7.05
6.89
-
Apr 21, 2026
7.10
7.10
7.10
7.10
6.94
-
Apr 20, 2026
7.15
7.15
7.15
7.15
6.99
-
Apr 17, 2026
7.10
7.10
7.10
7.10
6.94
-
Apr 16, 2026
7.20
7.20
7.20
7.20
7.04
-
Apr 15, 2026
7.15
7.20
7.15
7.15
6.99
-
Apr 14, 2026
7.15
7.15
7.15
7.15
6.99
-
Apr 13, 2026
7.15
7.15
7.10
7.10
6.94
-
Apr 10, 2026
7.05
7.05
7.05
7.05
6.89
-
Apr 9, 2026
6.95
6.95
6.95
6.95
6.79
-
Apr 8, 2026
6.80
7.50
6.80
7.40
7.23
250
Apr 7, 2026
7.00
7.00
7.00
7.00
6.84
-
Apr 2, 2026
7.10
7.10
7.10
7.10
6.94
-
Apr 1, 2026
7.15
7.15
7.15
7.15
6.99
-
Mar 31, 2026
0.06389
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
7.15
7.15
7.10
7.10
6.94
-
Mar 30, 2026
7.15
7.20
7.15
7.20
6.94
-
Mar 27, 2026
7.15
7.45
7.15
7.45
7.18
-
Mar 26, 2026
7.15
7.35
7.15
7.35
7.08
-
Mar 25, 2026
7.15
7.50
7.10
7.50
7.23
-
Mar 24, 2026
7.05
7.35
7.05
7.35
7.08
-
Mar 23, 2026
7.10
7.45
7.10
7.45
7.18
-
Mar 20, 2026
7.10
7.35
7.10
7.35
7.08
-
Mar 19, 2026
7.30
7.40
7.30
7.40
7.13
-
Mar 18, 2026
7.35
7.60
7.35
7.60
7.32
-
Mar 17, 2026
7.25
7.65
7.25
7.65
7.37
-
Mar 16, 2026
7.25
7.50
7.20
7.50
7.23
-
Mar 13, 2026
7.40
7.65
7.40
7.65
7.37
-
Mar 12, 2026
7.45
8.10
7.45
8.10
7.81
125
Mar 11, 2026
7.40
7.70
7.40
7.70
7.42
-
Mar 10, 2026
7.45
7.70
7.45
7.70
7.42
-
Mar 9, 2026
7.80
7.90
7.80
7.90
7.61
-
Mar 6, 2026
7.55
7.60
7.55
7.60
7.32
-
Mar 5, 2026
7.15
7.15
7.15
7.15
6.89
-
Mar 4, 2026
7.80
7.80
7.75
7.75
7.47
-
Mar 3, 2026
7.75
7.80
7.75
7.80
7.52
-
Mar 2, 2026
7.75
7.75
7.75
7.75
7.47
-
Feb 27, 2026
7.80
7.80
7.80
7.80
7.52
-
Feb 26, 2026
7.65
7.65
7.65
7.65
7.37
-
Feb 25, 2026
7.65
7.65
7.65
7.65
7.37
-
Feb 24, 2026
7.50
7.50
7.50
7.50
7.23
-
Feb 23, 2026
7.65
7.65
7.65
7.65
7.37
-
Feb 20, 2026
7.70
7.70
7.70
7.70
7.42
-
Feb 19, 2026
7.75
7.75
7.75
7.75
7.47
-
Feb 18, 2026
7.70
7.70
7.70
7.70
7.42
-
Feb 17, 2026
7.55
7.55
7.55
7.55
7.28
-
Feb 16, 2026
7.55
7.55
7.55
7.55
7.28
-
Feb 13, 2026
7.60
7.60
7.60
7.60
7.32
-
Feb 12, 2026
7.90
7.90
7.90
7.90
7.61
-
Feb 11, 2026
8.00
8.00
8.00
8.00
7.71
-
Feb 10, 2026
7.85
7.85
7.85
7.85
7.56
-
Feb 9, 2026
7.60
7.60
7.60
7.60
7.32
-
Feb 6, 2026
7.60
7.60
7.60
7.60
7.32
-
Feb 5, 2026
7.70
7.70
7.70
7.70
7.42
-
Feb 4, 2026
7.65
7.65
7.65
7.65
7.37
-
Feb 3, 2026
7.55
7.60
7.55
7.60
7.32
-
Feb 2, 2026
7.60
7.60
7.60
7.60
7.32
-
Jan 30, 2026
7.70
7.70
7.70
7.70
7.42
-
Jan 29, 2026
7.60
7.65
7.60
7.65
7.37
-
Jan 28, 2026
7.65
7.70
7.65
7.70
7.42
-
Jan 27, 2026
7.70
7.70
7.70
7.70
7.42
-
Jan 26, 2026
7.60
7.60
7.60
7.60
7.32
-
Jan 23, 2026
7.65
7.70
7.65
7.70
7.42
-
Jan 22, 2026
7.65
7.65
7.65
7.65
7.37
-
Jan 21, 2026
7.60
7.65
7.60
7.65
7.37
-
Jan 20, 2026
7.85
7.85
7.80
7.80
7.52
-
Jan 19, 2026
7.90
7.90
7.90
7.90
7.61
-
Jan 16, 2026
7.60
7.60
7.60
7.60
7.32
-
Jan 15, 2026
7.65
7.65
7.65
7.65
7.37
-
Jan 14, 2026
7.55
7.55
7.55
7.55
7.28
-
Jan 13, 2026
7.45
7.45
7.45
7.45
7.18
-
Jan 12, 2026
7.30
7.30
7.30
7.30
7.03
-
Jan 9, 2026
7.20
7.20
7.20
7.20
6.94
-
Jan 8, 2026
7.10
7.10
7.10
7.10
6.84
-
Jan 7, 2026
7.05
7.05
7.05
7.05
6.79
-
Jan 6, 2026
6.95
6.95
6.95
6.95
6.70
-
Jan 5, 2026
6.90
6.90
6.90
6.90
6.65
-
Jan 2, 2026
0.06389
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
6.90
6.90
6.85
6.85
6.60
-
Dec 30, 2025
7.05
7.05
7.05
7.05
6.70
-
Dec 29, 2025
7.05
7.05
7.05
7.05
6.70
-
Dec 23, 2025
6.95
7.00
6.95
7.00
6.65
-
Dec 22, 2025
7.05
7.05
7.05
7.05
6.70
-
Dec 19, 2025
7.05
7.05
7.05
7.05
6.70
-
Dec 18, 2025
6.95
6.95
6.95
6.95
6.60
-
Dec 17, 2025
7.05
7.05
7.05
7.05
6.70
-
Dec 16, 2025
7.10
7.10
7.10
7.10
6.74
-
Dec 15, 2025
7.25
7.65
7.25
7.55
7.17
4,000
Dec 12, 2025
7.10
7.10
7.10
7.10
6.74
-
Dec 11, 2025
7.05
7.05
7.05
7.05
6.70
-
Dec 10, 2025
7.00
7.00
6.95
7.00
6.65
-
Dec 9, 2025
7.05
7.05
7.05
7.05
6.70
-
Dec 8, 2025
7.05
7.05
7.05
7.05
6.70
-
Dec 5, 2025
6.95
7.00
6.95
7.00
6.65
-
Dec 4, 2025
7.10
7.10
7.10
7.10
6.74
-
Dec 3, 2025
6.95
6.95
6.95
6.95
6.60
-
Dec 2, 2025
6.95
6.95
6.95
6.95
6.60
-
Dec 1, 2025
7.00
7.00
7.00
7.00
6.65
-
Nov 28, 2025
6.85
6.90
6.85
6.90
6.55
-
Nov 27, 2025
6.85
6.85
6.80
6.80
6.46
-
Nov 26, 2025
6.75
6.75
6.75
6.75
6.41
-
Nov 25, 2025
6.80
6.80
6.75
6.75
6.41
-
Nov 24, 2025
6.65
6.65
6.60
6.60
6.27
-
Nov 21, 2025
6.60
6.60
6.60
6.60
6.27
-
Nov 20, 2025
6.45
6.45
6.45
6.45
6.13
-
Nov 19, 2025
6.45
6.45
6.45
6.45
6.13
-
Nov 18, 2025
6.35
6.40
6.35
6.40
6.08
-
Nov 17, 2025
6.35
6.35
6.35
6.35
6.03
-
Nov 14, 2025
6.35
6.65
6.35
6.50
6.17
800
Nov 13, 2025
6.40
6.40
6.40
6.40
6.08
-
Nov 12, 2025
6.40
6.40
6.40
6.40
6.08
-
Nov 11, 2025
6.25
6.25
6.25
6.25
5.94
-
Nov 10, 2025
6.15
6.15
6.15
6.15
5.84
-
Nov 7, 2025
6.00
6.00
6.00
6.00
5.70
-
Nov 6, 2025
6.15
6.15
6.15
6.15
5.84
-
Nov 5, 2025
6.05
6.05
6.00
6.00
5.70
-
Nov 4, 2025
6.15
6.15
6.15
6.15
5.84
-
Nov 3, 2025
6.25
6.25
6.25
6.25
5.94
-
