ETR:D100 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	190.42	190.42	189.42	189.42	189.42	-0.28%	1,072
Sep 21, 2026	189.12	190.30	189.08	189.96	189.96	0.83%	256
Sep 18, 2026	190.46	190.46	188.40	188.40	188.40	-1.30%	1,948
Sep 17, 2026	189.92	190.88	189.88	190.88	190.88	1.03%	1,974
Sep 16, 2026	189.36	189.90	188.94	188.94	188.94	0.12%	1,267
Sep 15, 2026	188.76	189.26	187.76	188.72	188.72	-0.44%	331
Sep 14, 2026	189.20	189.92	189.20	189.56	189.56	0.67%	312
Sep 11, 2026	187.50	189.10	187.50	188.30	188.30	0.56%	202
Sep 10, 2026	188.56	188.56	187.12	187.26	187.26	-0.65%	155
Sep 9, 2026	190.56	190.56	188.36	188.48	188.48	-1.34%	285
Sep 8, 2026	191.32	191.68	190.92	191.04	191.04	-0.04%	505
Sep 7, 2026	191.12	191.60	190.98	191.12	191.12	-0.02%	35
Sep 4, 2026	190.60	191.26	190.60	191.16	191.16	-0.10%	1,007
Sep 3, 2026	189.74	191.36	189.70	191.36	191.36	0.74%	1,995
Sep 2, 2026	190.76	190.76	189.54	189.96	189.96	-0.52%	585
Sep 1, 2026	190.54	191.12	190.12	190.96	190.96	0.29%	69
Aug 31, 2026	191.50	191.68	190.40	190.40	190.40	-0.73%	521
Aug 28, 2026	191.78	191.80	191.22	191.80	191.80	0.48%	2
Aug 27, 2026	191.52	191.54	190.68	190.88	190.88	-0.76%	1,106
Aug 26, 2026	192.82	192.90	192.34	192.34	192.34	-0.24%	15
Aug 25, 2026	192.74	192.88	191.96	192.80	192.80	0.28%	757
Aug 24, 2026	191.66	192.30	191.38	192.26	192.26	0.41%	472
Aug 21, 2026	190.22	191.62	190.22	191.48	191.48	0.73%	1,559
Aug 20, 2026	189.60	190.10	189.52	190.10	190.10	0.17%	1
Aug 19, 2026	190.06	190.06	189.48	189.78	189.78	-0.09%	164
Aug 18, 2026	189.94	190.88	189.90	189.96	189.96	-0.05%	1,138
Aug 17, 2026	191.14	191.14	190.04	190.06	190.06	-0.20%	52
Aug 14, 2026	190.90	190.90	190.44	190.44	190.44	-0.24%	1,785
Aug 13, 2026	192.04	192.04	190.90	190.90	190.90	-0.33%	35
Aug 12, 2026	191.72	192.04	191.20	191.54	191.54	-0.09%	1,575
Aug 11, 2026	192.16	192.16	191.72	191.72	191.72	-0.19%	230
Aug 10, 2026	192.00	192.08	191.74	192.08	192.08	-0.06%	404
Aug 7, 2026	192.02	192.70	192.00	192.20	192.20	0.25%	574
Aug 6, 2026	192.06	192.18	191.72	191.72	191.72	0.18%	3
Aug 5, 2026	192.02	192.42	190.68	191.38	191.38	-0.03%	1,217
Aug 4, 2026	191.86	191.86	191.44	191.44	191.44	0.26%	111
Aug 3, 2026	191.16	191.32	190.68	190.94	190.94	-0.38%	1,979
Jul 31, 2026	192.26	193.14	191.52	191.66	191.66	-0.04%	1,124
Jul 30, 2026	191.44	192.74	191.44	191.74	191.74	-0.06%	2,293
Jul 29, 2026	192.08	192.14	191.38	191.86	191.86	0.27%	55
Jul 28, 2026	189.92	191.34	189.92	191.34	191.34	0.76%	497
Jul 27, 2026	190.52	190.64	189.90	189.90	189.90	0.18%	516
Jul 24, 2026	187.20	189.56	187.20	189.56	189.56	1.09%	1,505
Jul 23, 2026	188.86	189.06	187.38	187.52	187.52	-0.89%	2,229
Jul 22, 2026	186.94	189.30	186.94	189.20	189.20	1.21%	3,886
Jul 21, 2026	186.54	186.94	186.24	186.94	186.94	0.29%	101
Jul 20, 2026	187.20	187.72	186.40	186.40	186.40	-0.67%	353
Jul 17, 2026	187.36	187.66	186.72	187.66	187.66	0.03%	956
Jul 16, 2026	186.16	187.60	185.62	187.60	187.60	0.45%	1,118
Jul 15, 2026	185.08	186.76	185.08	186.76	186.76	0.67%	338