BST:XDJE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	81.75	81.92	81.41	81.41	81.41	-0.63%	-
Mar 11, 2026	82.24	82.44	81.34	81.93	81.93	-0.09%	-
Mar 10, 2026	81.03	83.31	81.03	82.00	82.00	0.39%	555
Mar 9, 2026	79.81	81.96	79.01	81.68	81.68	0.99%	700
Mar 6, 2026	82.22	83.34	80.68	80.88	80.88	-1.10%	-
Mar 5, 2026	82.42	83.86	80.89	81.78	81.78	-3.32%	50
Mar 4, 2026	81.74	84.59	81.74	84.59	84.59	2.09%	375
Mar 3, 2026	84.41	84.41	80.34	82.86	82.86	-4.10%	3,769
Mar 2, 2026	86.77	86.77	85.47	86.40	86.40	-1.57%	260
Feb 27, 2026	88.33	88.91	87.56	87.78	87.78	-0.01%	-
Feb 26, 2026	87.47	88.69	87.41	87.79	87.79	-1.67%	537
Feb 25, 2026	87.57	89.28	87.32	89.28	89.28	2.94%	875
Feb 24, 2026	85.74	86.97	85.07	86.73	86.73	2.18%	356
Feb 23, 2026	84.67	85.49	84.67	84.88	84.88	-0.64%	620
Feb 20, 2026	84.81	85.49	84.81	85.43	85.43	0.26%	2,012
Feb 19, 2026	85.96	86.10	84.99	85.21	85.21	-1.02%	2,446
Feb 18, 2026	85.27	86.27	85.27	86.09	86.09	0.40%	90
Feb 17, 2026	84.82	85.84	84.82	85.75	85.36	0.68%	488
Feb 16, 2026	85.28	85.76	85.16	85.17	84.79	-1.59%	400
Feb 13, 2026	85.43	86.63	85.43	86.55	86.16	1.64%	200
Feb 12, 2026	86.45	86.86	85.04	85.15	84.77	-2.55%	2,500
Feb 11, 2026	87.00	87.80	86.92	87.38	86.99	0.51%	1,184
Feb 10, 2026	86.38	87.74	86.27	86.94	86.55	1.23%	1,216
Feb 9, 2026	84.92	85.90	83.86	85.88	85.49	1.44%	4,572
Feb 6, 2026	81.53	84.66	81.24	84.66	84.28	4.51%	20
Feb 5, 2026	80.86	81.66	80.54	81.01	80.65	-1.16%	30
Feb 4, 2026	81.59	82.66	81.43	81.96	81.59	0.89%	20
Feb 3, 2026	82.16	82.16	80.50	81.24	80.87	0.33%	10
Feb 2, 2026	79.27	81.06	78.51	80.97	80.61	0.90%	270
Jan 30, 2026	80.06	80.78	79.05	80.25	79.89	0.48%	-
Jan 29, 2026	80.10	80.43	78.84	79.87	79.51	-0.66%	-
Jan 28, 2026	80.40	80.72	80.00	80.40	80.04	1.45%	-
Jan 27, 2026	80.01	80.09	79.25	79.25	78.89	0.43%	210
Jan 26, 2026	79.33	79.70	78.57	78.91	78.55	-0.65%	478
Jan 23, 2026	80.80	80.80	79.37	79.43	79.07	-2.16%	-
Jan 22, 2026	80.56	81.32	80.18	81.18	80.81	1.61%	300
Jan 21, 2026	79.12	80.19	78.81	79.89	79.53	2.21%	260
Jan 20, 2026	79.11	79.23	78.15	78.16	77.81	-2.48%	131
Jan 19, 2026	80.76	80.76	80.09	80.15	79.79	-0.50%	39
Jan 16, 2026	80.55	80.55	80.55	80.55	80.19	-0.51%	-
Jan 15, 2026	81.03	81.81	80.94	80.96	80.60	-0.01%	300
Jan 14, 2026	81.47	81.83	80.63	80.97	80.61	0.12%	45
Jan 13, 2026	80.87	80.87	80.87	80.87	80.51	-0.36%	-
Jan 12, 2026	80.63	81.25	80.34	81.16	80.79	1.08%	6,178
Jan 9, 2026	78.06	80.61	77.85	80.29	79.93	3.79%	200
Jan 8, 2026	76.74	77.39	76.74	77.36	77.01	-0.67%	60
Jan 7, 2026	77.88	77.88	77.88	77.88	77.53	-0.18%	-
Jan 6, 2026	78.28	78.80	77.94	78.02	77.67	0.09%	120
Jan 5, 2026	77.90	78.58	77.78	77.95	77.60	1.99%	176
Jan 2, 2026	75.64	76.95	75.60	76.43	76.09	0.75%	-