DEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	54.70	54.70	53.58	53.74	53.74	-3.38%	224,350
Jun 4, 2026	55.50	55.69	55.33	55.62	55.62	-0.27%	114,072
Jun 3, 2026	55.85	55.94	55.61	55.77	55.77	-1.19%	138,731
Jun 2, 2026	56.10	56.53	56.10	56.44	56.44	0.98%	203,078
Jun 1, 2026	55.67	56.09	55.47	55.89	55.89	1.32%	199,059
May 29, 2026	55.32	55.34	55.07	55.16	55.16	-0.38%	183,161
May 28, 2026	55.02	55.52	54.91	55.37	55.37	-0.09%	250,456
May 27, 2026	55.62	55.69	55.25	55.42	55.42	0.11%	170,437
May 26, 2026	55.12	55.41	55.12	55.36	55.36	2.42%	282,707
May 22, 2026	54.15	54.33	53.96	54.05	54.05	0.65%	160,723
May 21, 2026	53.38	54.08	53.37	53.70	53.70	0.37%	331,717
May 20, 2026	53.00	53.60	52.93	53.50	53.50	1.48%	327,117
May 19, 2026	52.45	53.02	52.43	52.72	52.72	-1.16%	198,848
May 18, 2026	53.37	53.44	53.01	53.34	53.34	0.85%	201,589
May 15, 2026	52.99	53.11	52.67	52.89	52.89	-1.96%	86,523
May 14, 2026	53.88	54.09	53.80	53.95	53.95	0.17%	160,826
May 13, 2026	53.72	54.07	53.69	53.86	53.86	-0.19%	162,461
May 12, 2026	54.06	54.09	53.55	53.96	53.96	-1.41%	151,344
May 11, 2026	54.60	54.84	54.59	54.73	54.73	0.31%	209,334
May 8, 2026	54.33	54.56	54.30	54.56	54.56	1.64%	195,756
May 7, 2026	54.32	54.32	53.67	53.68	53.68	-1.18%	279,861
May 6, 2026	54.20	54.37	53.98	54.32	54.32	1.67%	151,616
May 5, 2026	53.21	53.60	53.17	53.43	53.43	2.16%	146,520
May 4, 2026	52.48	52.75	52.17	52.30	52.30	-0.61%	157,913
May 1, 2026	52.59	52.99	52.50	52.62	52.62	0.38%	157,945
Apr 30, 2026	52.11	52.63	51.92	52.42	52.42	1.33%	149,837
Apr 29, 2026	52.05	52.05	51.67	51.73	51.73	-0.31%	113,485
Apr 28, 2026	51.70	51.97	51.70	51.89	51.89	0.37%	108,829
Apr 27, 2026	51.94	52.00	51.55	51.70	51.70	-0.92%	287,037
Apr 24, 2026	51.97	52.28	51.95	52.18	52.18	0.83%	138,323
Apr 23, 2026	51.95	52.17	51.41	51.75	51.75	-1.47%	135,283
Apr 22, 2026	52.53	52.65	52.42	52.52	52.52	0.84%	115,201
Apr 21, 2026	52.52	52.68	51.99	52.08	52.08	-0.55%	111,191
Apr 20, 2026	52.27	52.50	52.20	52.37	52.37	-0.44%	133,233
Apr 17, 2026	52.66	52.90	52.51	52.60	52.60	1.37%	247,937
Apr 16, 2026	52.00	52.08	51.71	51.89	51.89	-0.13%	153,081
Apr 15, 2026	51.76	51.97	51.62	51.96	51.96	-0.02%	125,656
Apr 14, 2026	51.75	52.00	51.73	51.97	51.97	0.62%	142,241
Apr 13, 2026	51.06	51.68	51.06	51.65	51.65	0.92%	247,662
Apr 10, 2026	51.25	51.40	51.08	51.18	51.18	0.06%	127,919
Apr 9, 2026	50.77	51.27	50.71	51.15	51.15	0.16%	216,249
Apr 8, 2026	51.11	51.14	50.65	51.07	51.07	3.19%	195,736
Apr 7, 2026	49.53	49.59	49.08	49.49	49.49	-0.24%	205,011
Apr 6, 2026	49.48	49.81	49.36	49.61	49.61	0.32%	196,458
Apr 2, 2026	48.96	49.68	48.87	49.45	49.45	-0.06%	246,501
Apr 1, 2026	49.48	49.84	49.43	49.48	49.48	-0.42%	339,448
Mar 31, 2026	48.64	49.76	48.64	49.69	49.69	2.73%	157,336
Mar 30, 2026	48.66	48.69	48.19	48.37	48.37	0.25%	302,048
Mar 27, 2026	48.35	48.69	48.20	48.25	48.25	-0.27%	328,126
Mar 26, 2026	48.68	49.03	48.36	48.38	48.38	-1.94%	263,860