BME:DIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	38.35	38.50	37.95	38.35	38.35	0.52%	27,085
Jan 6, 2026	37.90	38.35	37.60	38.15	38.15	1.33%	27,136
Jan 5, 2026	38.15	38.25	36.50	37.65	37.65	-1.31%	47,082
Jan 2, 2026	36.30	38.50	36.30	38.15	38.15	4.09%	64,831
Dec 31, 2025	36.85	36.95	36.30	36.65	36.65	-0.95%	13,419
Dec 30, 2025	36.90	37.50	36.40	37.00	37.00	0.14%	21,492
Dec 29, 2025	36.40	36.95	35.50	36.95	36.95	0.82%	46,349
Dec 24, 2025	36.45	36.70	35.30	36.65	36.65	-1.21%	24,796
Dec 23, 2025	37.95	38.25	36.80	37.10	37.10	-2.11%	26,396
Dec 22, 2025	37.75	37.95	36.80	37.90	37.90	0.40%	33,347
Dec 19, 2025	37.15	37.90	36.75	37.75	37.75	2.03%	209,962
Dec 18, 2025	36.50	37.10	36.15	37.00	37.00	0.95%	53,289
Dec 17, 2025	36.15	36.75	35.90	36.65	36.65	2.37%	40,237
Dec 16, 2025	36.25	36.25	35.10	35.80	35.80	-1.51%	33,344
Dec 15, 2025	36.00	36.45	35.60	36.35	36.35	2.25%	57,949
Dec 12, 2025	35.10	36.00	34.50	35.55	35.55	1.57%	66,446
Dec 11, 2025	35.40	35.80	34.50	35.00	35.00	-0.43%	57,928
Dec 10, 2025	34.50	35.80	34.40	35.15	35.15	2.18%	89,276
Dec 9, 2025	33.40	34.40	33.05	34.40	34.40	3.77%	97,011
Dec 8, 2025	33.40	33.40	33.05	33.15	33.15	-0.60%	7,753
Dec 5, 2025	32.90	33.40	32.65	33.35	33.35	2.14%	51,133
Dec 4, 2025	32.25	32.95	31.95	32.65	32.65	1.56%	63,408
Dec 3, 2025	31.45	32.25	31.35	32.15	32.15	2.55%	49,703
Dec 2, 2025	30.75	31.70	30.60	31.35	31.35	1.95%	46,913
Dec 1, 2025	30.15	30.75	29.55	30.75	30.75	1.82%	27,223
Nov 28, 2025	29.30	30.20	29.15	30.20	30.20	2.55%	43,582
Nov 27, 2025	29.00	29.65	28.90	29.45	29.45	1.55%	31,136
Nov 26, 2025	28.75	29.00	28.60	29.00	29.00	1.40%	26,284
Nov 25, 2025	28.20	28.70	27.80	28.60	28.60	1.60%	25,605
Nov 24, 2025	27.35	28.15	27.35	28.15	28.15	1.62%	25,689
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