BME:DIA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	42.80	43.10	42.45	42.65	-	-0.23%	11,564
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
Aug 18, 2026	39.00	39.10	38.40	38.95	38.95	0.52%	22,962
Aug 17, 2026	39.35	39.35	38.55	38.75	38.75	-1.52%	47,532
Aug 14, 2026	40.00	40.00	39.15	39.35	39.35	-0.51%	12,926
Aug 13, 2026	39.35	39.95	39.05	39.55	39.55	1.15%	31,003
Aug 12, 2026	39.55	39.60	38.90	39.10	39.10	0.13%	32,890
Aug 11, 2026	39.20	39.75	39.05	39.05	39.05	-0.13%	28,191
Aug 10, 2026	40.15	40.30	38.80	39.10	39.10	-3.10%	56,774
Aug 7, 2026	40.30	40.95	40.05	40.35	40.35	-0.25%	53,211
Aug 6, 2026	39.65	40.70	39.05	40.45	40.45	2.41%	62,307
Aug 5, 2026	40.55	40.85	39.45	39.50	39.50	-2.23%	49,566
Aug 4, 2026	41.55	41.55	40.25	40.40	40.40	-0.98%	45,940
Aug 3, 2026	40.00	41.90	39.95	40.80	40.80	2.38%	59,717
Jul 31, 2026	40.15	40.40	39.40	39.85	39.85	-1.48%	74,662
Jul 30, 2026	41.60	41.85	40.00	40.45	40.45	-3.80%	74,198
Jul 29, 2026	42.00	42.05	41.20	42.05	42.05	1.08%	37,273
Jul 28, 2026	41.50	41.80	41.15	41.60	41.60	0.24%	27,916
Jul 27, 2026	42.60	42.60	41.30	41.50	41.50	-1.54%	36,989
Jul 24, 2026	42.55	43.05	41.80	42.15	42.15	-0.71%	22,207
Jul 23, 2026	43.65	43.65	41.85	42.45	42.45	-2.86%	28,251
Jul 22, 2026	42.65	44.00	42.20	43.70	43.70	2.94%	60,765
Jul 21, 2026	42.15	42.55	41.80	42.45	42.45	0.59%	12,680
Jul 20, 2026	40.90	43.30	40.80	42.20	42.20	3.05%	80,266
Jul 17, 2026	40.25	41.20	40.25	40.95	40.95	1.74%	25,154
Jul 16, 2026	40.50	40.65	39.75	40.25	40.25	1.39%	22,977
Jul 15, 2026	40.00	40.05	39.05	39.70	39.70	-0.38%	56,084
Jul 14, 2026	40.70	40.80	39.75	39.85	39.85	-2.33%	55,596
Jul 13, 2026	41.90	41.90	40.60	40.80	40.80	-1.33%	27,781
Jul 10, 2026	41.75	42.05	41.30	41.35	41.35	-1.31%	26,657