ETR:DX2D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	112.32	112.32	111.80	111.80	-	-0.20%	458
Sep 22, 2026	112.92	113.50	112.02	112.02	112.02	-0.62%	2,290
Sep 21, 2026	112.30	112.82	111.94	112.72	112.72	1.26%	1,664
Sep 18, 2026	112.62	112.62	111.16	111.32	111.32	-1.50%	1,692
Sep 17, 2026	112.42	113.02	112.14	113.02	113.02	0.39%	343
Sep 16, 2026	112.32	112.76	111.90	112.58	112.58	0.37%	3,244
Sep 15, 2026	112.46	112.52	111.76	112.16	112.16	-0.80%	1,521
Sep 14, 2026	113.40	113.80	112.88	113.06	113.06	-0.39%	6,459
Sep 11, 2026	113.12	113.54	112.74	113.50	113.50	0.16%	2,222
Sep 10, 2026	114.96	114.96	113.26	113.32	113.32	-0.77%	101
Sep 9, 2026	115.94	116.00	114.20	114.20	114.20	-2.34%	2,659
Sep 8, 2026	116.64	117.34	116.26	116.94	116.94	0.33%	2,164
Sep 7, 2026	117.26	117.26	116.56	116.56	116.56	-0.85%	285
Sep 4, 2026	118.02	118.02	116.84	117.56	117.56	0.32%	4,114
Sep 3, 2026	116.44	118.58	116.44	117.18	117.18	0.93%	4,250
Sep 2, 2026	116.56	116.56	115.82	116.10	116.10	-0.63%	928
Sep 1, 2026	119.02	119.02	116.84	116.84	116.84	-2.60%	16,445
Aug 31, 2026	119.90	120.16	119.50	119.96	119.96	-0.63%	1,521
Aug 28, 2026	120.48	121.08	119.98	120.72	120.72	0.12%	4,201
Aug 27, 2026	119.56	120.58	119.02	120.58	120.58	0.72%	1,434
Aug 26, 2026	119.54	119.88	119.50	119.72	119.72	0.45%	493
Aug 25, 2026	119.54	119.58	118.48	119.18	119.18	-0.30%	879
Aug 24, 2026	119.58	119.80	118.74	119.54	119.54	0.32%	1,062
Aug 21, 2026	117.80	119.62	117.40	119.16	119.16	1.24%	1,391
Aug 20, 2026	118.94	118.94	117.54	117.70	117.70	-1.67%	9,343
Aug 19, 2026	117.78	119.70	117.50	119.70	119.70	1.60%	891
Aug 18, 2026	118.66	118.80	117.82	117.82	117.82	-0.97%	2,050
Aug 17, 2026	121.04	121.04	118.98	118.98	118.98	-2.20%	892
Aug 14, 2026	122.78	123.00	121.52	121.66	121.66	0.46%	1,457
Aug 13, 2026	121.32	121.90	120.88	121.10	121.10	0.67%	1,173
Aug 12, 2026	120.72	121.64	120.12	120.30	120.30	-0.18%	3,164
Aug 11, 2026	118.72	121.00	118.50	120.52	120.52	1.74%	710
Aug 10, 2026	118.84	118.84	117.78	118.46	118.46	-0.27%	1,041
Aug 7, 2026	118.08	119.46	117.68	118.78	118.78	0.52%	1,179
Aug 6, 2026	119.24	119.24	118.16	118.16	118.16	-0.07%	2,680
Aug 5, 2026	119.82	120.34	118.24	118.24	118.24	-0.39%	3,950
Aug 4, 2026	117.20	118.74	117.06	118.70	118.70	2.35%	6,399
Aug 3, 2026	114.36	116.44	114.36	115.98	115.98	2.38%	8,355
Jul 31, 2026	113.30	113.48	112.84	113.28	113.28	1.29%	5,270
Jul 30, 2026	113.28	113.48	111.34	111.84	111.84	-1.74%	6,287
Jul 29, 2026	115.42	115.56	113.82	113.82	113.82	-1.32%	1,494
Jul 28, 2026	114.52	115.34	114.12	115.34	115.34	0.93%	997
Jul 27, 2026	113.56	114.68	113.46	114.28	114.28	1.64%	2,828
Jul 24, 2026	110.84	112.44	110.84	112.44	112.44	2.33%	2,947
Jul 23, 2026	110.58	111.24	109.88	109.88	109.88	-0.04%	2,885
Jul 22, 2026	110.04	110.64	109.76	109.92	109.92	-0.76%	1,485
Jul 21, 2026	110.46	110.76	109.80	110.76	110.76	0.27%	7,301
Jul 20, 2026	112.14	112.42	110.46	110.46	110.46	-1.50%	1,236
Jul 17, 2026	112.20	113.44	112.14	112.14	112.14	0.32%	27,950
Jul 16, 2026	111.60	111.86	110.54	111.78	111.78	-0.59%	21,516