ETR:7DB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	173.42	173.42	173.42	173.42	-	0.37%	-
Jun 2, 2026	172.70	172.78	172.70	172.78	172.78	0.83%	122
Jun 1, 2026	164.68	173.06	164.68	171.36	171.36	4.86%	40
May 29, 2026	167.74	168.16	163.42	163.42	163.42	-1.89%	136
May 28, 2026	167.58	167.58	166.56	166.56	166.56	0.05%	20
May 27, 2026	165.34	167.22	165.28	166.48	166.48	-2.87%	208
May 26, 2026	169.42	171.92	169.42	171.40	171.40	2.02%	132
May 25, 2026	168.00	168.00	168.00	168.00	168.00	-2.51%	20
May 22, 2026	172.32	172.32	172.32	172.32	172.32	-2.35%	-
May 21, 2026	175.60	177.90	175.60	176.46	176.46	-0.14%	291
May 20, 2026	177.28	177.60	176.70	176.70	176.70	-0.37%	22
May 19, 2026	177.44	178.66	176.94	177.36	177.36	0.65%	31
May 18, 2026	172.08	176.22	172.08	176.22	176.22	0.61%	2
May 15, 2026	172.46	175.16	172.12	175.16	175.16	2.68%	196
May 14, 2026	170.34	170.58	169.40	170.58	170.58	1.58%	60
May 13, 2026	169.60	169.60	168.86	168.86	167.92	0.67%	20
May 12, 2026	168.54	169.42	167.66	167.74	166.81	2.18%	229
May 11, 2026	162.64	164.38	162.46	164.16	163.25	2.25%	143
May 8, 2026	162.90	163.42	160.14	160.54	159.65	0.29%	175
May 7, 2026	164.10	164.50	159.28	160.08	159.19	-3.95%	453
May 6, 2026	170.10	170.12	164.28	166.66	165.73	-6.25%	405
May 5, 2026	181.34	181.34	176.56	177.78	176.79	-2.45%	161
May 4, 2026	177.14	182.24	177.14	182.24	181.23	3.45%	507
Apr 30, 2026	173.68	176.16	173.44	176.16	175.18	0.96%	81
Apr 29, 2026	171.72	174.66	171.72	174.48	173.51	1.88%	120
Apr 28, 2026	171.08	172.00	170.48	171.26	170.31	2.16%	549
Apr 27, 2026	167.14	167.74	167.14	167.64	166.71	1.61%	60
Apr 24, 2026	163.36	167.86	163.34	164.98	164.06	-0.81%	263
Apr 23, 2026	168.28	168.28	166.32	166.32	165.39	1.30%	7
Apr 22, 2026	160.12	164.28	160.12	164.18	163.27	4.20%	135
Apr 21, 2026	157.56	157.56	157.56	157.56	156.68	0.41%	-
Apr 20, 2026	155.24	157.00	154.72	156.92	156.05	6.34%	205
Apr 17, 2026	156.98	157.04	146.24	147.56	146.74	-7.68%	725
Apr 16, 2026	160.00	160.00	159.84	159.84	158.95	0.43%	43
Apr 15, 2026	158.80	159.20	157.72	159.16	158.27	0.96%	181
Apr 14, 2026	158.48	161.06	156.58	157.64	156.76	-2.53%	373
Apr 13, 2026	164.14	164.96	161.22	161.74	160.84	0.99%	225
Apr 10, 2026	159.10	160.16	158.70	160.16	159.27	-0.85%	26
Apr 9, 2026	159.54	161.54	158.98	161.54	160.64	2.42%	91
Apr 8, 2026	154.10	158.90	151.04	157.72	156.84	-8.08%	1,196
Apr 7, 2026	168.38	171.58	167.12	171.58	170.63	1.82%	28
Apr 2, 2026	170.00	172.82	168.52	168.52	167.58	2.20%	459
Apr 1, 2026	167.60	167.60	164.40	164.90	163.98	-5.86%	245
Mar 31, 2026	172.80	175.16	172.80	175.16	174.19	-0.55%	101
Mar 30, 2026	178.40	178.54	176.12	176.12	175.14	-0.06%	347
Mar 27, 2026	178.08	178.20	176.22	176.22	175.24	-0.05%	303
Mar 26, 2026	170.00	176.30	170.00	176.30	175.32	4.46%	195
Mar 25, 2026	167.00	169.56	166.84	168.78	167.84	-1.80%	309
Mar 24, 2026	165.98	171.88	165.98	171.88	170.92	3.53%	42
Mar 23, 2026	170.10	170.10	164.82	166.02	165.10	-1.13%	144