BME:DIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	38.80	39.05	38.35	38.70	38.70	-0.13%	11,060
Jun 25, 2026	39.05	39.70	38.70	38.75	38.75	-1.52%	25,832
Jun 24, 2026	38.60	39.35	38.25	39.35	39.35	1.94%	27,638
Jun 23, 2026	37.90	38.70	37.60	38.60	38.60	1.05%	17,006
Jun 22, 2026	38.15	38.20	37.50	38.20	38.20	0.13%	33,767
Jun 19, 2026	38.25	38.55	38.10	38.15	38.15	-0.65%	22,671
Jun 18, 2026	39.50	39.50	38.10	38.40	38.40	-0.52%	36,544
Jun 17, 2026	39.55	39.80	38.45	38.60	38.60	-2.40%	41,631
Jun 16, 2026	41.00	41.50	39.25	39.55	39.55	-4.47%	35,528
Jun 15, 2026	41.85	42.00	39.95	41.40	41.40	1.47%	36,938
Jun 12, 2026	39.75	41.10	39.75	40.80	40.80	3.03%	60,353
Jun 11, 2026	39.30	39.75	39.15	39.60	39.60	0.89%	12,974
Jun 10, 2026	38.95	39.70	38.55	39.25	39.25	1.29%	31,806
Jun 9, 2026	38.35	39.30	38.05	38.75	38.75	2.24%	27,669
Jun 8, 2026	38.10	38.75	37.75	37.90	37.90	-0.79%	16,280
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