ETR:DXS0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	242.75	246.60	242.40	245.20	245.20	0.43%	2,165
Feb 3, 2026	245.35	246.00	243.05	244.15	244.15	0.12%	2,277
Feb 2, 2026	241.20	243.85	241.20	243.85	243.85	0.79%	3,352
Jan 30, 2026	241.80	242.35	241.25	241.95	241.95	0.37%	820
Jan 29, 2026	239.30	241.85	239.30	241.05	241.05	0.73%	1,906
Jan 28, 2026	242.50	242.50	239.30	239.30	239.30	-1.56%	1,036
Jan 27, 2026	241.65	243.55	241.65	243.10	243.10	0.89%	5,184
Jan 26, 2026	241.00	241.70	240.75	240.95	240.95	0.29%	1,032
Jan 23, 2026	240.50	240.50	239.10	240.25	240.25	-0.56%	1,133
Jan 22, 2026	242.30	242.85	241.35	241.60	241.60	0.71%	1,093
Jan 21, 2026	239.25	240.15	238.75	239.90	239.90	-0.12%	1,042
Jan 20, 2026	239.80	240.20	238.85	240.20	240.20	-0.66%	508
Jan 19, 2026	241.75	242.70	241.30	241.80	241.80	-0.86%	1,435
Jan 16, 2026	243.85	244.00	243.35	243.90	243.90	-0.16%	256
Jan 15, 2026	244.00	244.70	244.00	244.30	244.30	0.39%	1,484
Jan 14, 2026	242.40	243.85	242.40	243.35	243.35	0.52%	708
Jan 13, 2026	243.80	243.80	241.80	242.10	242.10	-0.92%	1,251
Jan 12, 2026	243.70	244.35	243.30	244.35	244.35	0.23%	695
Jan 9, 2026	242.60	243.80	242.60	243.80	243.80	0.56%	554
Jan 8, 2026	242.20	242.60	241.45	242.45	242.45	0.02%	945
Jan 7, 2026	243.55	244.00	242.10	242.40	242.40	-0.12%	2,662
Jan 6, 2026	242.60	243.00	241.40	242.70	242.70	0.39%	1,229
Jan 5, 2026	240.20	241.75	239.40	241.75	241.75	0.37%	643
Jan 2, 2026	240.25	242.05	240.25	240.85	240.85	0.04%	2,735
Dec 30, 2025	239.90	240.85	239.90	240.75	240.75	0.23%	82
Dec 29, 2025	240.90	241.15	240.15	240.20	240.20	-0.12%	1,007
Dec 23, 2025	239.35	241.25	239.35	240.50	240.50	0.61%	1,013
Dec 22, 2025	238.25	239.15	237.85	239.05	239.05	0.19%	240
Dec 19, 2025	238.45	239.15	237.70	238.60	238.60	0.02%	603
Dec 18, 2025	235.50	238.55	235.50	238.55	238.55	1.25%	1,135
Dec 17, 2025	235.35	236.15	235.35	235.60	235.60	-0.06%	1,456
Dec 16, 2025	235.80	236.55	235.45	235.75	235.75	0.21%	860
Dec 15, 2025	234.25	235.90	234.25	235.25	235.25	0.84%	658
Dec 12, 2025	234.15	235.35	233.30	233.30	233.30	-0.26%	1,198
Dec 11, 2025	232.90	234.25	232.75	233.90	233.90	0.09%	1,084
Dec 10, 2025	232.30	233.70	231.75	233.70	233.70	0.30%	267
Dec 9, 2025	233.80	233.95	232.80	233.00	233.00	-0.32%	666
Dec 8, 2025	233.55	234.70	233.45	233.75	233.75	0.09%	1,511
Dec 5, 2025	232.50	233.80	232.50	233.55	233.55	0.15%	679
Dec 4, 2025	232.70	233.70	232.70	233.20	233.20	0.21%	275
Dec 3, 2025	233.20	233.95	232.35	232.70	232.70	-0.26%	1,050
Dec 2, 2025	232.15	233.65	232.15	233.30	233.30	0.32%	962
Dec 1, 2025	232.20	232.90	232.15	232.55	232.55	-0.21%	1,336
Nov 28, 2025	232.35	233.05	231.90	233.05	233.05	0.30%	2,564
Nov 27, 2025	231.45	232.35	231.45	232.35	232.35	0.13%	76
Nov 26, 2025	231.00	232.05	231.00	232.05	232.05	0.72%	425
Nov 25, 2025	229.30	230.50	227.60	230.40	230.40	0.81%	1,398
Nov 24, 2025	229.35	229.45	227.90	228.55	228.55	0.09%	1,196
Nov 21, 2025	226.35	228.35	226.35	228.35	228.35	0.42%	2,437
Nov 20, 2025	229.40	229.40	227.15	227.40	227.40	0.22%	631