BME:DIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	37.10	38.30	37.10	38.20	38.20	2.41%	20,548
Jun 4, 2026	37.25	37.65	37.20	37.30	37.30	-0.13%	19,680
Jun 3, 2026	38.65	38.65	37.05	37.35	37.35	-1.84%	34,313
Jun 2, 2026	39.10	39.45	37.90	38.05	38.05	-1.81%	32,124
Jun 1, 2026	39.05	39.55	38.60	38.75	38.75	-2.64%	21,905
May 29, 2026	38.95	39.80	38.55	39.80	39.80	3.11%	62,581
May 28, 2026	38.75	39.20	38.35	38.60	38.60	-0.26%	17,575
May 27, 2026	38.75	39.10	38.50	38.70	38.70	-0.90%	15,055
May 26, 2026	39.55	40.30	39.05	39.05	39.05	-1.26%	25,771
May 25, 2026	39.55	39.80	39.10	39.55	39.55	0.51%	13,418
May 22, 2026	39.50	39.65	39.15	39.35	39.35	-	20,412
May 21, 2026	39.45	39.75	39.05	39.35	39.35	0.51%	11,646
May 20, 2026	39.00	39.55	38.30	39.15	39.15	1.03%	18,561
May 19, 2026	38.50	39.25	38.50	38.75	38.75	-0.13%	15,117
May 18, 2026	38.40	39.05	38.00	38.80	38.80	2.11%	24,728
May 15, 2026	38.50	38.65	37.85	38.00	38.00	-2.06%	21,421
May 14, 2026	39.80	39.80	38.60	38.80	38.80	-0.64%	19,522
May 13, 2026	39.00	39.40	38.70	39.05	39.05	0.13%	28,727
May 12, 2026	39.75	40.20	38.90	39.00	39.00	-2.50%	34,757
May 11, 2026	39.65	40.45	39.35	40.00	40.00	0.88%	36,805
May 8, 2026	39.00	39.95	38.80	39.65	39.65	1.54%	26,373
May 7, 2026	38.35	39.55	38.30	39.05	39.05	2.23%	45,894
May 6, 2026	37.95	38.55	37.80	38.20	38.20	1.87%	23,179
May 5, 2026	37.90	38.75	37.35	37.50	37.50	-1.32%	38,165
May 4, 2026	39.20	40.00	37.65	38.00	38.00	-3.06%	46,444
Apr 30, 2026	38.50	39.85	38.40	39.20	39.20	1.55%	45,963
Apr 29, 2026	39.30	39.30	38.40	38.60	38.60	-2.40%	45,601
Apr 28, 2026	40.10	40.65	39.30	39.55	39.55	-1.74%	31,032
Apr 27, 2026	41.00	41.05	40.25	40.25	40.25	-1.47%	23,140
Apr 24, 2026	40.55	41.05	39.90	40.85	40.85	0.25%	32,512
Apr 23, 2026	41.60	41.60	40.65	40.75	40.75	-0.85%	29,062
Apr 22, 2026	42.20	42.25	41.00	41.10	41.10	-2.14%	23,330
Apr 21, 2026	42.20	42.40	41.65	42.00	42.00	0.12%	19,864
Apr 20, 2026	42.55	42.55	41.70	41.95	41.95	-0.59%	12,609
Apr 17, 2026	42.75	42.75	41.90	42.20	42.20	-0.35%	20,991
Apr 16, 2026	42.20	43.00	42.00	42.35	42.35	1.93%	63,114
Apr 15, 2026	41.50	42.00	41.20	41.55	41.55	-0.24%	18,703
Apr 14, 2026	42.00	42.25	41.50	41.65	41.65	-0.60%	26,355
Apr 13, 2026	41.60	42.25	41.45	41.90	41.90	0.60%	27,034
Apr 10, 2026	40.90	42.30	40.90	41.65	41.65	1.83%	36,468
Apr 9, 2026	41.40	41.40	40.20	40.90	40.90	-1.33%	26,383
Apr 8, 2026	41.95	42.00	40.85	41.45	41.45	2.47%	32,228
Apr 7, 2026	40.30	41.85	40.30	40.45	40.45	-1.10%	45,584
Apr 2, 2026	40.35	41.10	39.80	40.90	40.90	-0.97%	37,774
Apr 1, 2026	40.75	41.30	40.70	41.30	41.30	2.35%	57,716
Mar 31, 2026	39.50	40.40	39.10	40.35	40.35	2.67%	57,979
Mar 30, 2026	39.50	40.55	39.10	39.30	39.30	-0.76%	36,914
Mar 27, 2026	40.75	40.75	39.15	39.60	39.60	-1.61%	39,694
Mar 26, 2026	39.70	40.75	39.60	40.25	40.25	1.00%	25,781
Mar 25, 2026	41.10	41.45	39.05	39.85	39.85	-3.16%	62,213