BME:DIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	45.75	45.75	44.90	45.25	45.25	-0.55%	9,595
Oct 26, 2026	44.45	46.10	43.65	45.50	45.50	3.88%	23,933
Oct 23, 2026	44.80	45.15	43.65	43.80	43.80	-2.34%	26,331
Oct 22, 2026	46.35	46.35	44.80	44.85	44.85	-3.24%	19,986
Oct 21, 2026	47.15	47.15	45.65	46.35	46.35	-0.96%	27,153
Oct 20, 2026	46.35	47.00	46.20	46.80	46.80	0.32%	14,435
Oct 19, 2026	45.65	46.70	45.50	46.65	46.65	1.74%	21,155
Oct 16, 2026	46.90	46.90	45.55	45.85	45.85	-0.22%	21,886
Oct 15, 2026	47.35	47.45	45.95	45.95	45.95	-2.03%	24,368
Oct 14, 2026	46.25	47.00	45.95	46.90	46.90	2.18%	29,076
Oct 13, 2026	47.50	47.90	45.85	45.90	45.90	-3.97%	39,495
Oct 12, 2026	49.15	49.30	47.75	47.80	47.80	-2.25%	19,547
Oct 9, 2026	47.80	49.10	47.50	48.90	48.90	2.52%	48,498
Oct 8, 2026	46.50	48.00	46.15	47.70	47.70	1.49%	26,362
Oct 7, 2026	45.05	47.00	45.05	47.00	47.00	3.52%	28,554
Oct 6, 2026	44.90	46.40	44.85	45.40	45.40	1.79%	22,355
Oct 5, 2026	44.00	44.60	43.60	44.60	44.60	1.36%	27,279
Oct 2, 2026	44.90	45.75	44.00	44.00	44.00	-2.22%	30,929
Oct 1, 2026	46.90	46.90	44.75	45.00	45.00	-4.76%	65,036
Sep 30, 2026	47.50	47.60	45.85	47.25	47.25	0.43%	52,810
Sep 29, 2026	48.75	48.75	47.05	47.05	47.05	-3.39%	68,059
Sep 28, 2026	46.50	48.90	46.20	48.70	48.70	4.39%	133,361
Sep 25, 2026	44.75	46.65	44.60	46.65	46.65	4.60%	92,299
Sep 24, 2026	43.90	45.15	43.70	44.60	44.60	1.48%	59,844
Sep 23, 2026	43.00	44.00	42.55	43.95	43.95	1.85%	31,123
Sep 22, 2026	43.25	43.85	42.85	43.15	43.15	-0.35%	35,876
Sep 21, 2026	43.20	43.30	42.75	43.30	43.30	0.81%	24,404
Sep 18, 2026	43.20	43.30	42.75	42.95	42.95	-0.58%	32,849
Sep 17, 2026	42.80	43.20	42.45	43.20	43.20	1.05%	35,220
Sep 16, 2026	41.45	42.75	41.05	42.75	42.75	2.76%	36,386
Sep 15, 2026	41.45	42.00	41.30	41.60	41.60	0.36%	21,071
Sep 14, 2026	41.05	42.30	41.05	41.45	41.45	-0.60%	26,166
Sep 11, 2026	41.20	41.80	41.20	41.70	41.70	0.97%	26,144
Sep 10, 2026	41.30	41.80	41.00	41.30	41.30	-0.72%	19,240
Sep 9, 2026	41.05	41.80	40.80	41.60	41.60	1.84%	44,290
Sep 8, 2026	40.15	41.15	39.95	40.85	40.85	2.13%	48,153
Sep 7, 2026	39.55	40.00	39.50	40.00	40.00	1.14%	23,431
Sep 4, 2026	39.25	39.85	38.85	39.55	39.55	0.76%	27,692
Sep 3, 2026	39.25	39.90	38.90	39.25	39.25	-	15,480
Sep 2, 2026	38.70	39.60	38.55	39.25	39.25	1.68%	35,876
Sep 1, 2026	38.15	39.05	37.75	38.60	38.60	1.45%	44,099
Aug 31, 2026	38.05	38.40	38.05	38.05	38.05	-0.65%	20,633
Aug 28, 2026	38.10	38.50	38.05	38.30	38.30	-	21,311
Aug 27, 2026	38.85	38.85	38.10	38.30	38.30	-0.26%	23,348
Aug 26, 2026	38.85	38.90	38.40	38.40	38.40	-0.90%	19,409
Aug 25, 2026	39.85	39.85	38.60	38.75	38.75	-0.13%	25,035
Aug 24, 2026	38.80	39.10	38.65	38.80	38.80	-0.39%	14,357
Aug 21, 2026	38.85	39.25	38.70	38.95	38.95	0.52%	10,899
Aug 20, 2026	39.40	39.60	38.75	38.75	38.75	-1.52%	27,041
Aug 19, 2026	39.10	39.55	38.65	39.35	39.35	1.03%	33,908