ETR:DJAD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	86.49	86.49	86.49	86.49	-	-0.03%	317
Apr 10, 2026	86.93	86.93	86.45	86.52	86.52	-0.39%	317
Apr 9, 2026	87.23	87.23	86.73	86.86	86.86	-0.34%	75
Apr 8, 2026	87.49	87.55	87.16	87.16	87.16	-0.09%	10
Apr 7, 2026	87.46	87.75	87.24	87.24	87.24	-0.85%	149
Apr 2, 2026	87.16	87.99	87.16	87.99	87.99	0.66%	-
Apr 1, 2026	88.02	88.02	86.92	87.41	87.41	-0.42%	943
Mar 31, 2026	88.25	88.35	87.77	87.77	87.77	-0.65%	3
Mar 30, 2026	87.38	88.34	87.38	88.34	88.34	1.60%	3
Mar 27, 2026	86.80	86.96	86.63	86.96	86.96	-0.09%	138
Mar 26, 2026	87.14	87.25	86.99	87.04	87.04	-0.46%	235
Mar 25, 2026	87.00	87.44	87.00	87.44	87.44	0.95%	515
Mar 24, 2026	86.68	86.68	86.20	86.62	86.62	-0.03%	174
Mar 23, 2026	86.50	86.78	86.50	86.64	86.64	-0.20%	384
Mar 20, 2026	87.90	87.98	86.82	86.82	86.82	-1.95%	490
Mar 19, 2026	88.44	88.54	88.20	88.54	88.54	0.12%	327
Mar 18, 2026	88.73	88.83	88.44	88.44	88.44	-0.15%	766
Mar 17, 2026	88.31	88.60	88.15	88.57	88.57	0.18%	929
Mar 16, 2026	88.66	88.66	88.24	88.41	88.41	0.13%	2,227
Mar 13, 2026	88.29	88.47	88.29	88.29	88.29	0.18%	309
Mar 12, 2026	87.94	88.13	87.83	88.13	88.13	0.07%	1,096
Mar 11, 2026	88.34	88.49	88.07	88.07	88.07	-0.85%	1,855
Mar 10, 2026	89.07	89.07	88.82	88.82	88.82	-0.38%	83
Mar 9, 2026	88.52	89.17	88.52	89.16	89.16	0.46%	308
Mar 6, 2026	88.80	89.12	88.66	88.76	88.76	-0.53%	1,347
Mar 5, 2026	89.07	89.24	88.92	89.23	89.23	-0.23%	268
Mar 4, 2026	89.53	89.53	89.13	89.43	89.43	-0.44%	744
Mar 3, 2026	89.28	89.83	89.28	89.83	89.83	0.57%	609
Mar 2, 2026	89.88	89.88	89.15	89.32	89.32	0.35%	671
Feb 27, 2026	88.78	89.13	88.78	89.01	89.01	0.28%	936
Feb 26, 2026	88.30	88.76	88.30	88.76	88.76	0.32%	647
Feb 25, 2026	88.23	88.54	88.23	88.47	88.47	-0.15%	1,658
Feb 24, 2026	88.44	88.66	88.39	88.60	88.60	0.22%	459
Feb 23, 2026	87.98	88.40	87.98	88.40	88.40	0.42%	1,555
Feb 20, 2026	88.59	88.60	88.03	88.03	88.03	-0.36%	588
Feb 19, 2026	87.88	88.35	87.88	88.35	88.35	0.14%	522
Feb 18, 2026	87.99	88.23	87.93	88.23	88.23	0.11%	1,167
Feb 17, 2026	88.33	88.47	88.13	88.13	88.13	0.11%	2,086
Feb 16, 2026	87.86	88.18	87.85	88.04	88.04	0.36%	782
Feb 13, 2026	87.11	87.82	87.11	87.72	87.72	1.00%	1,437
Feb 12, 2026	86.31	86.85	86.31	86.85	86.85	0.47%	389
Feb 11, 2026	86.21	86.64	86.21	86.44	86.44	0.06%	1,398
Feb 10, 2026	85.68	86.39	85.68	86.39	86.39	1.18%	467
Feb 9, 2026	85.64	85.64	85.16	85.38	85.38	-0.66%	707
Feb 6, 2026	86.38	86.47	85.95	85.95	85.95	-0.24%	674
Feb 5, 2026	85.38	86.16	85.38	86.16	86.16	0.87%	714
Feb 4, 2026	85.33	85.57	85.33	85.41	85.41	0.14%	1,026
Feb 3, 2026	85.14	85.42	85.14	85.29	85.29	-0.21%	830
Feb 2, 2026	85.66	85.69	85.47	85.47	85.47	0.35%	493
Jan 30, 2026	84.47	85.18	84.47	85.18	85.18	0.33%	366