DDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	24.71	24.71	24.62	24.68	24.68	0.12%	2,530
Feb 3, 2026	24.64	24.65	24.62	24.65	24.65	0.09%	381
Feb 2, 2026	24.63	24.64	24.63	24.63	24.63	0.16%	82,121
Jan 30, 2026	24.63	24.63	24.59	24.59	24.59	-0.32%	448
Jan 29, 2026	24.66	24.68	24.60	24.67	24.67	0.16%	980
Jan 28, 2026	24.63	24.65	24.62	24.63	24.63	-0.11%	5,431
Jan 27, 2026	24.64	24.67	24.64	24.66	24.66	0.32%	4,255
Jan 26, 2026	24.59	24.60	24.58	24.58	24.58	0.20%	2,933
Jan 23, 2026	24.57	24.57	24.50	24.53	24.53	0.08%	3,584
Jan 22, 2026	24.51	24.52	24.49	24.51	24.51	0.12%	2,228
Jan 21, 2026	24.42	24.48	24.39	24.48	24.48	0.62%	4,139
Jan 20, 2026	24.35	24.41	24.33	24.33	24.33	-0.61%	2,384
Jan 16, 2026	24.48	24.50	24.48	24.48	24.48	-0.16%	393
Jan 15, 2026	24.54	24.54	24.52	24.52	24.52	0.04%	11,360
Jan 14, 2026	24.49	24.51	24.48	24.51	24.51	0.22%	3,351
Jan 13, 2026	24.34	24.48	24.34	24.46	24.46	-0.11%	6,126
Jan 12, 2026	24.46	24.48	24.45	24.48	24.48	0.15%	660
Jan 9, 2026	24.42	24.47	24.42	24.45	24.45	0.29%	824
Jan 8, 2026	24.40	24.40	24.35	24.38	24.38	-0.02%	4,197
Jan 7, 2026	24.38	24.42	24.36	24.38	24.38	-0.14%	3,506
Jan 6, 2026	24.38	24.43	24.38	24.42	24.42	0.16%	4,165
Jan 5, 2026	24.32	24.40	24.30	24.38	24.38	0.48%	10,265
Jan 2, 2026	24.23	24.26	24.22	24.26	24.26	0.32%	1,307
Dec 31, 2025	24.22	24.24	24.18	24.18	24.18	-0.26%	23,273
Dec 30, 2025	24.23	24.25	24.23	24.25	24.24	-1.22%	134
Dec 29, 2025	24.55	24.56	24.50	24.55	24.24	-	10,060
Dec 26, 2025	24.55	24.55	24.55	24.55	24.24	0.08%	14
Dec 24, 2025	24.53	24.53	24.53	24.53	24.22	0.17%	35
Dec 23, 2025	24.52	24.52	24.47	24.48	24.18	0.16%	3,051
Dec 22, 2025	24.45	24.45	24.41	24.45	24.14	0.08%	1,228
Dec 19, 2025	24.41	24.46	24.41	24.43	24.12	0.19%	2,808
Dec 18, 2025	24.40	24.41	24.35	24.38	24.08	0.27%	1,431
Dec 17, 2025	24.34	24.35	24.29	24.32	24.01	-0.24%	694
Dec 16, 2025	24.35	24.37	24.33	24.37	24.07	-0.09%	1,835
Dec 15, 2025	24.39	24.44	24.37	24.40	24.09	0.16%	636
Dec 12, 2025	24.38	24.39	24.36	24.36	24.05	-0.29%	776
Dec 11, 2025	24.47	24.47	24.43	24.43	24.12	0.16%	4,365
Dec 10, 2025	24.21	24.39	24.21	24.39	24.09	0.50%	5,087
Dec 9, 2025	24.26	24.31	24.26	24.27	23.96	-0.19%	13,271
Dec 8, 2025	24.30	24.35	24.25	24.31	24.01	-0.07%	16,285
Dec 5, 2025	24.35	24.35	24.33	24.33	24.02	-0.08%	815
Dec 4, 2025	24.37	24.37	24.35	24.35	24.04	-0.02%	832
Dec 3, 2025	24.35	24.35	24.32	24.35	24.05	0.25%	352
Dec 2, 2025	24.44	24.44	24.25	24.29	23.99	-	3,782
Dec 1, 2025	24.36	24.36	24.26	24.29	23.99	-0.27%	1,151
Nov 28, 2025	24.36	24.36	24.36	24.36	24.05	0.08%	87
Nov 26, 2025	24.30	24.34	24.30	24.34	24.03	0.34%	161
Nov 25, 2025	24.22	24.25	24.22	24.25	23.95	0.43%	352
Nov 24, 2025	24.09	24.15	24.09	24.15	23.85	0.26%	614
Nov 21, 2025	24.04	24.10	24.03	24.09	23.79	0.44%	1,187