ETR:DX2G Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	83.43	83.43	82.93	82.93	-	-0.11%	14,658
Sep 22, 2026	82.98	83.34	82.89	83.02	83.02	0.11%	2,281
Sep 21, 2026	82.45	82.93	82.34	82.93	82.93	1.29%	32,508
Sep 18, 2026	82.82	82.82	81.79	81.87	81.87	-1.73%	958
Sep 17, 2026	83.02	83.31	83.02	83.31	83.31	0.69%	366
Sep 16, 2026	82.48	82.74	82.38	82.74	82.74	0.71%	606
Sep 15, 2026	82.20	82.39	81.70	82.16	82.16	-0.46%	7,282
Sep 14, 2026	82.86	83.00	82.25	82.54	82.54	-0.67%	5,128
Sep 11, 2026	83.09	83.41	83.00	83.10	83.10	0.58%	2,059
Sep 10, 2026	83.21	83.21	82.62	82.62	82.62	-0.49%	1,007
Sep 9, 2026	84.01	84.05	82.90	83.03	83.03	-1.87%	3,289
Sep 8, 2026	84.24	84.61	84.05	84.61	84.61	0.17%	241
Sep 7, 2026	84.12	84.53	84.01	84.47	84.47	0.31%	502
Sep 4, 2026	84.07	84.41	84.00	84.21	84.21	0.04%	1,417
Sep 3, 2026	84.26	84.26	83.92	84.18	84.18	0.07%	1,553
Sep 2, 2026	84.40	84.47	83.90	84.12	84.12	-0.36%	518
Sep 1, 2026	85.01	85.18	84.28	84.42	84.42	-0.39%	1,565
Aug 31, 2026	85.70	85.70	84.75	84.75	84.75	-0.80%	2,435
Aug 28, 2026	85.53	85.71	85.43	85.43	85.43	1.02%	1,724
Aug 27, 2026	86.01	86.01	84.57	84.57	84.57	-1.72%	302
Aug 26, 2026	86.28	86.46	86.05	86.05	86.05	0.15%	495
Aug 25, 2026	86.45	86.45	85.92	85.92	85.92	-0.09%	2,828
Aug 24, 2026	86.28	86.33	85.95	86.00	86.00	-0.43%	1,042
Aug 21, 2026	85.95	86.40	85.95	86.37	86.37	0.47%	6,600
Aug 20, 2026	86.63	86.63	85.97	85.97	85.97	-0.62%	36
Aug 19, 2026	86.71	86.97	86.51	86.51	86.51	-0.04%	615
Aug 18, 2026	89.21	89.21	88.20	88.46	86.54	-0.92%	940
Aug 17, 2026	89.86	89.86	89.28	89.28	87.34	-0.60%	462
Aug 14, 2026	90.07	90.07	89.79	89.82	87.87	-0.08%	1,769
Aug 13, 2026	90.32	90.51	89.89	89.89	87.94	-0.30%	3,814
Aug 12, 2026	90.56	90.57	90.15	90.16	88.20	-0.61%	2,535
Aug 11, 2026	90.84	90.92	90.71	90.71	88.74	0.11%	145
Aug 10, 2026	90.71	90.78	90.61	90.61	88.64	-0.11%	7
Aug 7, 2026	90.57	90.90	90.57	90.71	88.74	0.30%	147
Aug 6, 2026	90.78	90.90	90.44	90.44	88.48	0.31%	710
Aug 5, 2026	90.32	90.32	90.10	90.16	88.20	0.11%	237
Aug 4, 2026	90.15	90.15	89.73	90.06	88.11	0.63%	597
Aug 3, 2026	89.31	89.77	89.22	89.50	87.56	1.49%	1,508
Jul 31, 2026	88.64	89.07	88.19	88.19	86.28	0.32%	5,297
Jul 30, 2026	87.91	88.52	87.91	87.91	86.00	0.77%	10
Jul 29, 2026	88.32	88.32	87.24	87.24	85.35	-0.95%	98
Jul 28, 2026	88.03	88.08	87.56	88.08	86.17	0.75%	159
Jul 27, 2026	88.06	88.06	87.42	87.42	85.52	0.31%	1,352
Jul 24, 2026	86.26	87.15	86.26	87.15	85.26	0.98%	312
Jul 23, 2026	87.11	87.11	86.30	86.30	84.43	-1.63%	449
Jul 22, 2026	87.00	87.84	87.00	87.73	85.83	0.79%	205
Jul 21, 2026	86.93	87.04	86.50	87.04	85.15	0.36%	248
Jul 20, 2026	86.65	86.91	86.65	86.73	84.85	-0.03%	438
Jul 17, 2026	86.48	86.76	86.35	86.76	84.88	-0.34%	500
Jul 16, 2026	87.11	87.12	86.20	87.06	85.17	-0.16%	2,970