ETR:DX2E Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	61.39	61.39	60.75	60.85	60.85	-0.69%	1,722
Jul 31, 2025	61.38	61.61	61.27	61.27	61.27	-0.44%	19,324
Jul 30, 2025	61.05	61.54	60.92	61.54	61.54	1.07%	1,143
Jul 29, 2025	60.51	60.93	60.43	60.89	60.89	0.88%	1,407
Jul 28, 2025	60.38	60.62	60.36	60.36	60.36	0.37%	761
Jul 25, 2025	60.15	60.30	60.13	60.14	60.14	0.07%	188
Jul 24, 2025	60.13	60.27	59.97	60.10	60.10	-0.27%	933
Jul 23, 2025	60.41	60.67	60.25	60.26	60.26	0.18%	2,106
Jul 22, 2025	60.09	60.29	60.09	60.15	60.15	-0.53%	358
Jul 21, 2025	60.69	60.69	60.40	60.47	60.47	-0.25%	339
Jul 18, 2025	60.25	60.62	60.05	60.62	60.62	0.43%	443
Jul 17, 2025	60.04	60.36	60.04	60.36	60.36	1.53%	963
Jul 16, 2025	59.87	60.17	59.45	59.45	59.45	-0.59%	1,742
Jul 15, 2025	60.19	60.19	59.80	59.80	59.80	-0.42%	1,713
Jul 14, 2025	59.75	60.05	59.75	60.05	60.05	0.57%	5,627
Jul 11, 2025	59.77	59.84	59.61	59.71	59.71	0.27%	1,135
Jul 10, 2025	59.37	59.55	59.36	59.55	59.55	-0.12%	2,467
Jul 9, 2025	59.32	59.62	59.30	59.62	59.62	0.59%	573
Jul 8, 2025	59.52	59.52	59.19	59.27	59.27	-0.55%	721
Jul 7, 2025	59.51	59.71	59.51	59.60	59.60	0.27%	1,150
Jul 4, 2025	59.62	59.62	59.40	59.44	59.44	-0.97%	581
Jul 3, 2025	59.52	60.02	59.52	60.02	60.02	0.98%	463
Jul 2, 2025	60.02	60.02	59.44	59.44	59.44	-0.62%	642
Jul 1, 2025	60.09	60.09	59.68	59.81	59.81	0.10%	1,144
Jun 30, 2025	59.81	59.96	59.75	59.75	59.75	-0.15%	2,359
Jun 27, 2025	59.83	59.91	59.63	59.84	59.84	0.57%	2,709
Jun 26, 2025	59.46	59.55	59.32	59.50	59.50	0.22%	1,503
Jun 25, 2025	59.77	59.81	59.37	59.37	59.37	-0.79%	320
Jun 24, 2025	59.87	59.87	59.67	59.84	59.84	0.02%	713
Jun 23, 2025	59.80	59.91	59.70	59.83	59.83	-0.18%	809
Jun 20, 2025	59.78	59.94	59.57	59.94	59.94	0.54%	4,878
Jun 19, 2025	59.96	59.96	59.62	59.62	59.62	-0.72%	3
Jun 18, 2025	60.06	60.08	59.89	60.05	60.05	-0.23%	3,368
Jun 17, 2025	60.10	60.30	59.92	60.19	60.19	-0.53%	991
Jun 16, 2025	60.50	60.56	60.49	60.51	60.51	0.15%	396
Jun 13, 2025	60.19	60.67	60.19	60.42	60.42	0.12%	1,265
Jun 12, 2025	60.50	60.50	60.05	60.35	60.35	-0.66%	262
Jun 11, 2025	60.61	60.75	60.54	60.75	60.75	0.20%	2,367
Jun 10, 2025	60.78	60.83	60.49	60.63	60.63	-0.33%	1,456
Jun 9, 2025	61.14	61.14	60.75	60.83	60.83	-0.34%	262
Jun 6, 2025	61.01	61.34	61.01	61.04	61.04	0.43%	660
Jun 5, 2025	60.96	60.97	60.76	60.78	60.78	-0.80%	568
Jun 4, 2025	61.27	61.40	61.08	61.27	61.27	0.15%	744
Jun 3, 2025	61.15	61.51	61.09	61.18	61.18	0.48%	974
Jun 2, 2025	60.76	60.89	60.58	60.89	60.89	0.35%	1,498
May 30, 2025	60.41	60.77	60.41	60.68	60.68	0.60%	238
May 29, 2025	61.15	61.15	60.32	60.32	60.32	-0.58%	429
May 28, 2025	60.95	60.96	60.67	60.67	60.67	-0.46%	3,197
May 27, 2025	60.93	61.20	60.93	60.95	60.95	0.03%	615
May 26, 2025	60.64	60.99	60.64	60.93	60.93	1.10%	19