DEUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	55.15	55.15	54.60	54.73	54.73	-1.35%	5,157
Feb 20, 2025	55.49	55.52	55.20	55.48	55.48	-0.41%	13,624
Feb 19, 2025	55.42	55.73	55.42	55.71	55.71	0.25%	6,379
Feb 18, 2025	55.43	55.57	55.32	55.57	55.57	0.42%	10,114
Feb 14, 2025	55.44	55.57	55.33	55.33	55.33	-0.25%	2,744
Feb 13, 2025	55.24	55.47	55.12	55.47	55.47	0.88%	6,799
Feb 12, 2025	54.87	55.13	54.82	54.99	54.99	-0.69%	15,045
Feb 11, 2025	55.24	55.37	55.20	55.37	55.37	-0.06%	5,553
Feb 10, 2025	55.34	55.46	55.26	55.40	55.40	0.13%	5,531
Feb 7, 2025	55.56	55.64	55.26	55.33	55.33	-0.53%	7,970
Feb 6, 2025	55.87	55.87	55.38	55.62	55.62	-0.14%	9,770
Feb 5, 2025	55.52	55.72	55.40	55.70	55.70	0.69%	9,146
Feb 4, 2025	55.33	55.47	55.32	55.32	55.32	0.01%	11,768
Feb 3, 2025	54.81	55.44	54.63	55.32	55.32	-0.54%	27,453
Jan 31, 2025	55.99	56.10	55.54	55.62	55.62	-0.67%	16,392
Jan 30, 2025	55.96	56.15	55.83	56.00	56.00	0.96%	10,018
Jan 29, 2025	55.64	55.67	55.46	55.46	55.46	-0.28%	3,141
Jan 28, 2025	55.96	55.96	55.56	55.62	55.62	-0.45%	19,728
Jan 27, 2025	55.51	55.87	55.51	55.87	55.87	-0.08%	43,233
Jan 24, 2025	56.03	56.08	55.90	55.92	55.92	0.01%	14,458
Jan 23, 2025	55.78	56.00	55.68	55.91	55.91	0.09%	24,661
Jan 22, 2025	56.13	56.13	55.82	55.86	55.86	-0.33%	5,013
Jan 21, 2025	55.64	56.06	55.64	56.04	56.04	1.33%	29,894
Jan 17, 2025	55.48	55.56	55.28	55.31	55.31	0.20%	33,072
Jan 16, 2025	54.77	55.20	54.57	55.20	55.20	0.95%	10,434
Jan 15, 2025	54.88	54.92	54.51	54.68	54.68	0.98%	48,193
Jan 14, 2025	54.10	54.25	53.82	54.15	54.15	0.86%	13,427
Jan 13, 2025	53.07	53.69	53.07	53.69	53.69	0.59%	2,570
Jan 10, 2025	53.65	53.65	53.22	53.37	53.37	-1.28%	17,527
Jan 8, 2025	53.67	54.06	53.67	54.06	54.06	0.41%	6,717
Jan 7, 2025	54.10	54.10	53.68	53.84	53.84	-0.22%	15,851
Jan 6, 2025	54.45	54.45	53.96	53.96	53.96	-0.13%	16,194
Jan 3, 2025	53.84	54.12	53.84	54.03	54.03	0.87%	4,769
Jan 2, 2025	53.88	53.92	53.34	53.57	53.57	-0.22%	18,405
Dec 31, 2024	53.96	53.96	53.58	53.69	53.69	-0.10%	7,835
Dec 30, 2024	53.73	53.86	53.37	53.74	53.74	-0.91%	13,114
Dec 27, 2024	54.26	54.57	53.90	54.24	54.24	-0.70%	9,413
Dec 26, 2024	54.35	54.66	54.35	54.62	54.62	0.29%	15,604
Dec 24, 2024	54.18	54.46	54.18	54.46	54.46	0.62%	6,064
Dec 23, 2024	53.86	54.13	53.75	54.13	54.13	0.18%	5,413
Dec 20, 2024	53.65	54.36	53.65	54.03	54.03	0.50%	5,742
Dec 19, 2024	53.80	54.01	53.76	53.76	53.52	-0.33%	6,313
Dec 18, 2024	55.47	55.47	53.93	53.94	53.70	-2.85%	8,880
Dec 17, 2024	55.88	55.88	55.28	55.52	55.28	-0.73%	25,473
Dec 16, 2024	56.10	56.29	55.93	55.93	55.69	-0.30%	3,985
Dec 13, 2024	56.14	56.29	56.02	56.10	55.85	-0.50%	4,046
Dec 12, 2024	56.60	56.60	56.38	56.38	56.13	-0.27%	3,966
Dec 11, 2024	56.87	56.87	56.51	56.54	56.29	0.24%	11,006
Dec 10, 2024	56.36	56.79	56.34	56.40	56.15	-0.88%	10,738
Dec 9, 2024	57.51	57.51	56.90	56.90	56.65	-0.77%	8,617
Dec 6, 2024	57.58	57.58	57.27	57.34	57.09	-0.18%	6,475
Dec 5, 2024	57.72	57.78	57.45	57.45	57.20	-0.56%	4,831
Dec 4, 2024	57.72	57.77	57.56	57.77	57.52	0.10%	14,516
Dec 3, 2024	57.79	57.79	57.55	57.72	57.46	-0.19%	10,616
Dec 2, 2024	58.26	58.26	57.75	57.83	57.57	-0.54%	10,090
Nov 29, 2024	58.30	58.30	58.14	58.14	57.89	0.22%	34,961
Nov 27, 2024	58.74	58.74	57.93	58.02	57.76	-0.30%	77,092
Nov 26, 2024	57.96	58.35	57.82	58.19	57.94	0.24%	104,075
Nov 25, 2024	58.06	58.23	57.95	58.05	57.80	1.02%	6,377
Nov 22, 2024	57.18	57.46	57.18	57.46	57.21	0.82%	9,521
Nov 21, 2024	56.95	57.02	56.93	57.00	56.75	1.60%	2,092
Nov 20, 2024	55.74	56.11	55.70	56.10	55.86	0.47%	8,757
Nov 19, 2024	55.49	55.87	55.49	55.84	55.60	-0.29%	6,794
Nov 18, 2024	55.87	56.02	55.87	56.00	55.76	0.39%	5,369
Nov 15, 2024	55.98	55.98	55.74	55.79	55.54	-0.70%	9,111
Nov 14, 2024	56.83	56.85	56.18	56.18	55.93	-1.03%	5,576
Nov 13, 2024	57.02	57.10	56.76	56.76	56.52	-0.13%	5,420
Nov 12, 2024	56.96	56.98	56.73	56.84	56.59	-0.62%	2,221
Nov 11, 2024	57.20	57.41	57.18	57.19	56.94	0.50%	8,137
Nov 8, 2024	56.65	57.03	56.65	56.91	56.66	0.59%	4,593
Nov 7, 2024	56.61	56.71	56.50	56.57	56.32	0.23%	6,181
Nov 6, 2024	56.10	56.45	56.01	56.44	56.19	2.93%	4,354
Nov 5, 2024	54.07	54.84	54.07	54.84	54.60	1.42%	7,466
Nov 4, 2024	54.13	54.33	54.03	54.07	53.83	-0.06%	2,403
Nov 1, 2024	54.38	54.43	54.10	54.10	53.87	-0.04%	2,944
Oct 31, 2024	54.38	54.40	54.13	54.13	53.89	-0.63%	2,548
Oct 30, 2024	54.75	54.75	54.47	54.47	54.23	-0.21%	9,805
Oct 29, 2024	54.63	54.65	54.58	54.58	54.34	-0.32%	4,206
Oct 28, 2024	54.54	54.78	54.54	54.76	54.52	0.80%	3,099
Oct 25, 2024	54.75	54.75	54.33	54.33	54.09	-0.53%	2,775
Oct 24, 2024	54.68	54.79	54.61	54.62	54.38	0.06%	2,487
Oct 23, 2024	54.62	54.70	54.33	54.58	54.34	-0.44%	4,838
Oct 22, 2024	54.80	54.83	54.54	54.82	54.58	-0.65%	4,877
Oct 21, 2024	55.53	55.53	55.13	55.18	54.94	-0.96%	5,030
Oct 18, 2024	55.65	55.72	55.52	55.72	55.47	0.06%	4,735
Oct 17, 2024	55.67	55.68	55.54	55.68	55.44	0.06%	73,438
Oct 16, 2024	55.38	55.69	55.38	55.65	55.40	0.67%	4,479
Oct 15, 2024	55.76	55.77	55.27	55.28	55.04	-0.51%	3,839
Oct 14, 2024	55.19	55.57	55.19	55.56	55.32	0.86%	5,730
Oct 11, 2024	55.02	55.08	54.99	55.08	54.84	1.00%	1,143
Oct 10, 2024	54.59	54.62	54.43	54.54	54.30	-0.43%	4,167
Oct 9, 2024	54.36	54.80	54.27	54.78	54.54	0.73%	6,811
Oct 8, 2024	54.21	54.43	54.21	54.38	54.14	0.44%	3,307
Oct 7, 2024	54.31	54.31	54.09	54.14	53.91	-0.95%	3,156
Oct 4, 2024	54.44	54.66	54.43	54.66	54.42	0.79%	2,723
Oct 3, 2024	54.24	54.24	54.11	54.24	54.00	-0.36%	2,465
Oct 2, 2024	54.49	54.51	54.42	54.43	54.20	-0.36%	6,131
Oct 1, 2024	54.34	54.75	54.34	54.63	54.39	-0.25%	13,252
Sep 30, 2024	54.45	54.77	54.38	54.77	54.53	0.09%	5,631
Sep 27, 2024	54.78	54.95	54.66	54.72	54.48	0.31%	4,971