ETR:DCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	467.30	490.20	467.30	490.20	490.20	7.31%	330
Jun 1, 2026	466.70	468.50	456.80	456.80	456.80	-2.02%	144
May 29, 2026	462.90	466.20	461.10	466.20	466.20	1.39%	180
May 28, 2026	453.90	459.80	450.00	459.80	459.80	1.28%	560
May 27, 2026	452.70	455.20	452.70	454.00	454.00	0.33%	66
May 26, 2026	456.00	456.00	452.50	452.50	452.50	-1.82%	102
May 25, 2026	462.80	462.80	460.40	460.90	460.90	1.90%	14
May 22, 2026	457.50	457.50	451.00	452.30	452.30	1.10%	266
May 21, 2026	482.80	486.10	447.40	447.40	447.40	-7.43%	246
May 20, 2026	479.40	483.30	476.10	483.30	483.30	0.33%	236
May 19, 2026	485.90	485.90	478.20	481.70	481.70	-0.35%	57
May 18, 2026	478.10	486.00	477.80	483.40	483.40	0.31%	112
May 15, 2026	495.60	497.20	481.00	481.90	481.90	-3.93%	316
May 14, 2026	498.60	502.60	497.70	501.60	501.60	0.74%	58
May 13, 2026	505.40	505.40	497.40	497.90	497.90	0.28%	212
May 12, 2026	502.40	502.40	495.40	496.50	496.50	0.57%	24
May 11, 2026	485.60	493.70	485.60	493.70	493.70	0.22%	4
May 8, 2026	488.30	493.30	488.30	492.60	492.60	-0.87%	228
May 7, 2026	506.00	506.00	496.90	496.90	496.90	-1.21%	47
May 6, 2026	489.70	504.20	489.70	503.00	503.00	1.60%	56
May 5, 2026	496.00	498.50	495.10	495.10	495.10	0.36%	22
May 4, 2026	494.60	495.40	490.50	493.30	493.30	-2.08%	150
Apr 30, 2026	477.90	503.80	477.90	503.80	503.80	4.98%	182
Apr 29, 2026	479.90	479.90	479.90	479.90	479.90	-0.62%	-
Apr 28, 2026	486.20	487.00	482.90	482.90	482.90	0.02%	27
Apr 27, 2026	482.60	490.80	480.90	482.80	482.80	-1.63%	83
Apr 24, 2026	498.00	498.00	489.50	490.80	490.80	-2.11%	57
Apr 23, 2026	496.40	502.20	495.00	501.40	501.40	-0.12%	83
Apr 22, 2026	504.00	504.00	500.60	502.00	502.00	-0.36%	154
Apr 21, 2026	503.80	503.80	503.80	503.80	503.80	0.12%	-
Apr 20, 2026	499.90	503.20	499.10	503.20	503.20	0.90%	16
Apr 17, 2026	496.80	498.70	492.50	498.70	498.70	1.12%	59
Apr 16, 2026	489.60	494.70	481.30	493.20	493.20	0.84%	333
Apr 15, 2026	508.40	508.60	488.20	489.10	489.10	-3.91%	198
Apr 14, 2026	508.20	510.80	505.60	509.00	509.00	-0.62%	136
Apr 13, 2026	511.80	514.00	511.00	512.20	512.20	-2.88%	111
Apr 10, 2026	527.40	527.40	525.20	527.40	527.40	0.80%	87
Apr 9, 2026	518.80	524.00	515.80	523.20	523.20	1.04%	166
Apr 8, 2026	510.60	517.80	506.80	517.80	517.80	4.88%	180
Apr 7, 2026	495.50	496.30	492.50	493.70	493.70	-0.76%	70
Apr 2, 2026	482.35	498.65	482.35	497.50	497.50	1.90%	188
Apr 1, 2026	486.85	488.70	486.85	488.20	488.20	0.55%	134
Mar 31, 2026	489.95	489.95	482.00	485.55	485.55	-1.68%	110
Mar 30, 2026	492.95	498.40	489.55	495.25	493.84	-0.15%	46
Mar 27, 2026	505.10	505.10	496.00	496.00	494.58	-1.68%	192
Mar 26, 2026	500.80	504.50	497.50	504.50	503.06	0.62%	255
Mar 25, 2026	505.20	509.90	499.90	501.40	499.97	-0.04%	165
Mar 24, 2026	488.60	501.70	485.95	501.60	500.17	2.64%	182
Mar 23, 2026	485.40	494.80	481.00	488.70	487.30	0.02%	751
Mar 20, 2026	490.70	494.55	485.05	488.60	487.20	-0.27%	119