BME:DIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	27.95	28.45	26.50	27.70	27.70	-1.42%	24,096
Nov 20, 2025	27.95	28.70	27.95	28.10	28.10	0.90%	15,102
Nov 19, 2025	27.85	28.25	27.25	27.85	27.85	-	19,579
Nov 18, 2025	28.55	28.65	27.10	27.85	27.85	-2.96%	39,185
Nov 17, 2025	27.20	28.85	27.20	28.70	28.70	5.51%	42,302
Nov 14, 2025	27.40	27.40	27.05	27.20	27.20	-2.16%	15,310
Nov 13, 2025	28.00	28.00	27.40	27.80	27.80	-0.71%	14,142
Nov 12, 2025	27.10	28.10	27.10	28.00	28.00	2.75%	25,406
Nov 11, 2025	27.35	27.75	27.05	27.25	27.25	-0.37%	15,515
Nov 10, 2025	27.10	27.70	27.05	27.35	27.35	1.30%	14,167
Nov 7, 2025	27.35	27.40	26.80	27.00	27.00	-0.92%	12,260
Nov 6, 2025	27.15	27.40	26.95	27.25	27.25	-0.91%	22,365
Nov 5, 2025	28.00	28.00	26.90	27.50	27.50	-0.72%	22,170
Nov 4, 2025	28.10	28.15	27.30	27.70	27.70	-1.77%	32,157
Nov 3, 2025	28.65	29.00	28.20	28.20	28.20	-1.40%	34,532
Oct 31, 2025	28.65	28.85	28.05	28.60	28.60	-1.38%	57,459
Oct 30, 2025	29.00	29.50	28.60	29.00	29.00	1.22%	43,106
Oct 29, 2025	28.75	29.15	28.55	28.65	28.65	-1.04%	33,055
Oct 28, 2025	27.30	29.30	27.30	28.95	28.95	5.27%	50,435
Oct 27, 2025	27.45	27.55	27.00	27.50	27.50	1.29%	25,305
Oct 24, 2025	27.35	27.55	27.10	27.15	27.15	-0.55%	11,399
Oct 23, 2025	27.05	27.65	27.00	27.30	27.30	-	15,928
Oct 22, 2025	27.45	27.70	27.25	27.30	27.30	-0.18%	20,355
Oct 21, 2025	27.50	27.90	27.20	27.35	27.35	0.18%	14,667
Oct 20, 2025	27.65	27.65	27.10	27.30	27.30	-0.73%	13,222
Oct 17, 2025	27.85	27.90	27.05	27.50	27.50	-1.79%	25,917
Oct 16, 2025	27.50	28.00	27.00	28.00	28.00	2.94%	56,139
Oct 15, 2025	26.40	27.45	26.05	27.20	27.20	4.21%	45,645
Oct 14, 2025	26.40	26.80	26.10	26.10	26.10	-2.43%	20,069
Oct 13, 2025	27.00	27.20	26.60	26.75	26.75	0.19%	16,303
Oct 10, 2025	26.90	27.10	26.55	26.70	26.70	-0.56%	11,455
Oct 9, 2025	27.05	27.30	26.80	26.85	26.85	-0.56%	22,582
Oct 8, 2025	26.80	27.25	26.75	27.00	27.00	1.12%	19,874
Oct 7, 2025	27.00	27.35	26.20	26.70	26.70	-0.74%	36,745
Oct 6, 2025	25.80	26.90	25.80	26.90	26.90	5.08%	52,985
Oct 3, 2025	25.10	26.20	25.10	25.60	25.60	3.43%	60,685
Oct 2, 2025	23.80	25.10	23.70	24.75	24.75	4.43%	29,004
Oct 1, 2025	24.35	24.50	23.70	23.70	23.70	-2.87%	16,775
Sep 30, 2025	24.00	24.50	23.85	24.40	24.40	2.09%	8,123
Sep 29, 2025	23.80	24.30	23.75	23.90	23.90	-	13,995
Sep 26, 2025	24.20	24.35	23.70	23.90	23.90	-0.83%	10,489
Sep 25, 2025	24.10	24.35	23.90	24.10	24.10	-0.62%	23,727
Sep 24, 2025	24.30	24.45	24.10	24.25	24.25	-0.21%	28,361
Sep 23, 2025	24.35	24.50	24.25	24.30	24.30	-0.41%	17,548
Sep 22, 2025	24.65	24.65	24.15	24.40	24.40	-1.41%	24,500
Sep 19, 2025	24.75	25.05	24.75	24.75	24.75	-0.20%	17,974
Sep 18, 2025	24.75	25.00	24.50	24.80	24.80	1.22%	13,858
Sep 17, 2025	24.80	24.90	24.50	24.50	24.50	-1.61%	16,049
Sep 16, 2025	24.90	25.10	24.80	24.90	24.90	-0.20%	12,518
Sep 15, 2025	25.10	25.50	24.80	24.95	24.95	-0.40%	34,405