ETR:DSN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	44.71	44.71	44.38	44.38	44.38	-0.74%	1
Jun 1, 2026	45.04	45.04	44.71	44.71	44.71	0.90%	693
May 28, 2026	44.31	44.31	44.31	44.31	44.31	-0.96%	-
May 27, 2026	44.74	44.74	44.74	44.74	44.74	-0.40%	-
May 26, 2026	44.85	44.92	44.85	44.92	44.92	-3.69%	100
May 25, 2026	45.38	46.64	45.38	46.64	46.64	4.86%	2
May 22, 2026	44.58	44.58	44.48	44.48	44.48	0.23%	472
May 21, 2026	44.33	44.70	44.33	44.38	44.38	0.18%	869
May 20, 2026	44.30	44.30	44.30	44.30	44.30	1.26%	-
May 19, 2026	43.81	43.84	43.75	43.75	43.75	1.13%	911
May 18, 2026	43.26	43.26	43.26	43.26	43.26	0.19%	1
May 15, 2026	43.18	43.18	43.18	43.18	43.18	-1.30%	-
May 14, 2026	43.75	43.75	43.75	43.75	43.75	0.32%	24
May 13, 2026	43.61	43.61	43.61	43.61	43.61	1.66%	-
May 12, 2026	42.90	42.90	42.90	42.90	42.90	-0.56%	-
May 11, 2026	43.47	43.47	43.14	43.14	43.14	0.19%	1
May 8, 2026	43.06	43.06	43.06	43.06	43.06	-0.23%	-
May 7, 2026	43.97	43.97	43.16	43.16	43.16	-1.24%	6
May 6, 2026	43.35	43.74	43.35	43.70	43.70	1.82%	59
May 5, 2026	42.65	42.92	42.65	42.92	42.92	0.80%	41
May 4, 2026	43.17	44.03	42.58	42.58	42.58	-1.02%	758
Apr 30, 2026	43.52	43.90	43.19	43.84	43.02	-1.04%	738
Apr 29, 2026	44.02	44.43	43.68	44.30	43.47	1.98%	61
Apr 28, 2026	43.14	43.85	43.14	43.44	42.63	0.74%	84
Apr 27, 2026	42.82	43.20	42.82	43.12	42.31	0.61%	479
Apr 24, 2026	42.81	42.86	42.81	42.86	42.06	-1.18%	1
Apr 23, 2026	43.37	43.37	43.37	43.37	42.56	-0.46%	-
Apr 22, 2026	44.30	44.30	43.57	43.57	42.75	-1.02%	36
Apr 21, 2026	44.12	44.18	44.02	44.02	43.20	-0.95%	9,000
Apr 20, 2026	44.44	44.44	44.44	44.44	43.61	-0.36%	-
Apr 17, 2026	44.60	44.60	44.60	44.60	43.76	0.34%	-
Apr 16, 2026	44.50	44.50	44.28	44.45	43.62	-0.20%	2,788
Apr 15, 2026	44.70	44.71	44.54	44.54	43.71	-0.91%	100
Apr 14, 2026	44.36	44.95	44.36	44.95	44.11	2.30%	628
Apr 13, 2026	43.63	43.94	43.61	43.94	43.12	1.06%	792
Apr 10, 2026	43.48	43.48	43.48	43.48	42.67	-	88
Apr 9, 2026	43.06	43.48	43.06	43.48	42.67	1.97%	234
Apr 8, 2026	43.00	43.00	42.64	42.64	41.84	-0.70%	28
Apr 7, 2026	42.94	42.94	42.94	42.94	42.14	1.25%	1
Apr 2, 2026	42.41	42.41	42.41	42.41	41.62	-0.77%	-
Apr 1, 2026	42.74	42.74	42.74	42.74	41.94	2.30%	-
Mar 31, 2026	41.07	41.78	41.07	41.78	41.00	2.18%	25
Mar 30, 2026	40.89	40.89	40.89	40.89	40.12	1.46%	-
Mar 27, 2026	39.56	40.30	39.56	40.30	39.54	2.31%	379
Mar 26, 2026	42.47	42.65	42.43	42.43	38.65	-0.14%	1,678
Mar 25, 2026	42.75	42.75	42.49	42.49	38.71	0.64%	375
Mar 24, 2026	41.77	42.22	41.77	42.22	38.46	-0.14%	2,425
Mar 23, 2026	40.77	42.28	40.77	42.28	38.51	1.39%	141
Mar 20, 2026	42.44	42.44	41.70	41.70	37.99	-5.23%	114
Mar 18, 2026	43.78	44.00	43.78	44.00	40.08	1.71%	3