BME:DIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	43.00	43.85	42.35	43.20	43.20	0.47%	48,292
Mar 17, 2026	40.65	43.00	40.50	43.00	43.00	5.13%	84,305
Mar 16, 2026	40.10	41.50	40.10	40.90	40.90	1.87%	50,116
Mar 13, 2026	40.55	40.70	40.05	40.15	40.15	-0.99%	29,874
Mar 12, 2026	40.05	40.70	40.00	40.55	40.55	0.50%	47,226
Mar 11, 2026	40.75	40.75	39.75	40.35	40.35	-0.37%	31,465
Mar 10, 2026	40.10	40.65	40.10	40.50	40.50	2.14%	58,743
Mar 9, 2026	38.15	39.65	37.55	39.65	39.65	-2.10%	77,589
Mar 6, 2026	41.00	41.45	39.95	40.50	40.50	-0.98%	50,840
Mar 5, 2026	40.10	41.60	40.00	40.90	40.90	0.74%	47,011
Mar 4, 2026	39.60	40.80	39.25	40.60	40.60	0.62%	49,266
Mar 3, 2026	38.85	40.55	38.60	40.35	40.35	-0.12%	121,438
Mar 2, 2026	37.25	40.60	36.30	40.40	40.40	5.90%	62,066
Feb 27, 2026	40.85	40.85	37.65	38.15	38.15	-6.50%	97,435
Feb 26, 2026	40.50	41.30	40.40	40.80	40.80	1.12%	32,282
Feb 25, 2026	40.25	40.35	39.80	40.35	40.35	0.37%	27,763
Feb 24, 2026	39.50	40.25	39.45	40.20	40.20	1.64%	23,365
Feb 23, 2026	40.15	40.30	39.25	39.55	39.55	-1.49%	31,416
Feb 20, 2026	40.50	40.50	39.80	40.15	40.15	-0.50%	30,394
Feb 19, 2026	40.80	41.05	40.30	40.35	40.35	-1.22%	28,173
Feb 18, 2026	41.00	41.30	40.60	40.85	40.85	-	38,052
Feb 17, 2026	40.40	41.05	39.65	40.85	40.85	1.11%	45,306
Feb 16, 2026	39.80	40.55	39.15	40.40	40.40	1.76%	47,656
Feb 13, 2026	39.60	39.70	39.15	39.70	39.70	0.63%	17,549
Feb 12, 2026	39.30	39.75	39.20	39.45	39.45	0.38%	63,395
Feb 11, 2026	39.70	39.90	39.20	39.30	39.30	-1.01%	21,221
Feb 10, 2026	39.55	39.85	39.05	39.70	39.70	0.51%	31,174
Feb 9, 2026	39.50	40.00	39.15	39.50	39.50	-	40,601
Feb 6, 2026	38.50	39.50	38.25	39.50	39.50	1.67%	30,121
Feb 5, 2026	38.55	39.05	38.25	38.85	38.85	0.65%	21,572
Feb 4, 2026	39.35	39.35	38.60	38.60	38.60	-0.52%	16,118
Feb 3, 2026	39.60	39.60	38.70	38.80	38.80	-1.65%	12,038
Feb 2, 2026	39.55	39.60	38.60	39.45	39.45	0.77%	30,759
Jan 30, 2026	39.30	39.75	39.00	39.15	39.15	0.90%	32,328
Jan 29, 2026	38.55	39.40	38.50	38.80	38.80	-0.26%	15,542
Jan 28, 2026	39.30	39.55	38.60	38.90	38.90	-0.64%	31,090
Jan 27, 2026	38.80	39.15	38.60	39.15	39.15	0.64%	18,893
Jan 26, 2026	38.05	39.00	37.95	38.90	38.90	1.30%	24,984
Jan 23, 2026	39.00	39.00	38.25	38.40	38.40	-1.54%	13,905
Jan 22, 2026	37.40	39.00	36.50	39.00	39.00	3.86%	40,990
Jan 21, 2026	39.00	39.00	37.55	37.55	37.55	-2.34%	55,577
Jan 20, 2026	38.60	39.25	38.00	38.45	38.45	-0.90%	22,243
Jan 19, 2026	38.10	38.80	37.70	38.80	38.80	0.91%	14,441
Jan 16, 2026	38.65	39.50	38.00	38.45	38.45	-2.04%	33,425
Jan 15, 2026	38.30	39.65	38.00	39.25	39.25	1.03%	73,620
Jan 14, 2026	36.15	38.85	36.15	38.85	38.85	7.47%	61,617
Jan 13, 2026	36.60	36.85	35.60	36.15	36.15	-1.09%	30,653
Jan 12, 2026	37.05	37.05	35.65	36.55	36.55	-1.22%	33,795
Jan 9, 2026	38.15	38.15	36.90	37.00	37.00	-3.39%	30,663
Jan 8, 2026	38.35	38.55	37.75	38.30	38.30	-0.13%	24,950