DEUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	55.14	55.19	54.97	55.06	55.06	-0.25%	5,229
Jun 4, 2025	55.37	55.44	55.20	55.20	55.20	-0.30%	1,129
Jun 3, 2025	54.94	55.39	54.94	55.36	55.36	0.71%	41,116
Jun 2, 2025	54.88	54.98	54.57	54.98	54.98	-0.14%	6,598
May 30, 2025	54.93	55.05	54.73	55.05	55.05	0.30%	2,230
May 29, 2025	54.98	54.98	54.72	54.89	54.89	0.26%	13,465
May 28, 2025	55.38	55.38	54.74	54.74	54.74	-0.85%	3,294
May 27, 2025	55.16	55.32	55.16	55.21	55.21	1.51%	3,811
May 23, 2025	54.35	54.63	54.31	54.39	54.39	-0.40%	5,629
May 22, 2025	54.82	54.82	54.48	54.61	54.61	-0.41%	3,165
May 21, 2025	55.37	55.52	54.76	54.83	54.83	-1.73%	4,096
May 20, 2025	55.83	55.99	55.70	55.80	55.80	-0.18%	3,698
May 19, 2025	55.42	55.96	55.42	55.90	55.90	0.27%	4,625
May 16, 2025	55.33	55.81	55.33	55.75	55.75	0.94%	3,697
May 15, 2025	54.71	55.25	54.71	55.23	55.23	1.07%	9,215
May 14, 2025	54.84	54.84	54.52	54.65	54.65	-0.52%	8,938
May 13, 2025	55.09	55.12	54.93	54.94	54.94	0.04%	5,237
May 12, 2025	55.20	55.20	54.71	54.91	54.91	1.86%	12,640
May 9, 2025	54.02	54.10	53.81	53.91	53.91	-0.06%	5,952
May 8, 2025	54.01	54.45	53.86	53.94	53.94	0.41%	15,455
May 7, 2025	53.59	53.96	53.51	53.72	53.72	0.44%	16,638
May 6, 2025	53.36	53.72	53.36	53.48	53.48	-0.37%	57,067
May 5, 2025	53.64	53.99	53.60	53.69	53.69	-0.10%	14,467
May 2, 2025	53.54	53.86	53.45	53.74	53.74	1.35%	60,830
May 1, 2025	53.01	53.29	52.81	53.02	53.02	0.03%	115,209
Apr 30, 2025	52.45	53.01	51.98	53.01	53.01	0.25%	7,925
Apr 29, 2025	52.35	52.99	52.35	52.87	52.87	0.58%	34,996
Apr 28, 2025	52.50	52.57	52.20	52.57	52.57	0.45%	3,138
Apr 25, 2025	52.12	52.34	52.00	52.34	52.34	-0.50%	12,169
Apr 24, 2025	51.90	52.60	51.90	52.60	52.60	1.58%	7,959
Apr 23, 2025	52.23	52.67	51.57	51.78	51.78	0.87%	8,891
Apr 22, 2025	50.73	51.36	50.73	51.34	51.34	2.47%	10,826
Apr 21, 2025	50.88	50.92	49.73	50.10	50.10	-2.23%	32,027
Apr 17, 2025	50.97	51.66	50.97	51.25	51.25	0.59%	15,280
Apr 16, 2025	51.45	51.63	50.60	50.94	50.94	-1.18%	12,202
Apr 15, 2025	51.93	51.93	51.51	51.55	51.55	-0.20%	8,455
Apr 14, 2025	51.65	51.87	51.31	51.65	51.65	1.06%	15,284
Apr 11, 2025	50.32	51.19	50.00	51.11	51.11	1.55%	8,984
Apr 10, 2025	50.45	50.56	49.60	50.33	50.33	-2.19%	6,960
Apr 9, 2025	48.06	51.46	47.67	51.46	51.46	6.92%	16,694
Apr 8, 2025	50.36	50.37	47.71	48.13	48.13	-1.58%	14,398
Apr 7, 2025	48.22	49.58	47.62	48.90	48.90	-1.21%	12,310
Apr 4, 2025	51.06	51.06	49.50	49.50	49.50	-5.32%	2,625
Apr 3, 2025	52.73	52.79	52.28	52.28	52.28	-3.64%	4,948
Apr 2, 2025	53.40	54.27	53.40	54.26	54.26	0.92%	8,154
Apr 1, 2025	53.53	53.89	53.20	53.77	53.77	0.22%	8,982
Mar 31, 2025	52.89	53.68	52.89	53.65	53.65	0.83%	7,609
Mar 28, 2025	53.88	53.93	53.16	53.20	53.20	-1.23%	5,580
Mar 27, 2025	53.81	54.02	53.72	53.86	53.86	-0.06%	4,589
Mar 26, 2025	53.98	54.11	53.72	53.90	53.90	0.06%	5,494