ETR:DXS0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	271.75	271.75	270.60	270.60	270.60	0.52%	225
Oct 29, 2026	267.10	271.10	267.10	269.20	269.20	1.34%	2,034
Oct 28, 2026	265.10	266.15	265.05	265.65	265.65	-0.28%	1,055
Oct 27, 2026	265.60	266.40	265.45	266.40	266.40	0.62%	1,428
Oct 26, 2026	263.70	265.10	263.70	264.75	264.75	0.44%	1,173
Oct 23, 2026	264.35	264.60	263.25	263.60	263.60	-0.49%	1,699
Oct 22, 2026	264.45	265.00	264.35	264.90	264.90	0.44%	409
Oct 21, 2026	262.40	263.75	262.40	263.75	263.75	0.63%	1,289
Oct 20, 2026	260.65	262.10	260.10	262.10	262.10	0.40%	452
Oct 19, 2026	260.85	261.05	259.95	261.05	261.05	-0.06%	1,133
Oct 16, 2026	260.05	261.35	259.95	261.20	261.20	0.66%	237
Oct 15, 2026	256.55	259.50	256.55	259.50	259.50	1.74%	959
Oct 14, 2026	252.75	255.05	252.75	255.05	255.05	0.99%	482
Oct 13, 2026	253.45	254.85	252.55	252.55	252.55	0.38%	759
Oct 12, 2026	250.55	251.85	250.55	251.60	251.60	0.58%	428
Oct 9, 2026	249.25	250.20	249.00	250.15	250.15	1.36%	211
Oct 8, 2026	248.10	248.60	246.80	246.80	246.80	-1.34%	621
Oct 7, 2026	249.30	251.00	249.25	250.15	250.15	0.26%	514
Oct 6, 2026	250.90	250.90	248.85	249.50	249.50	-0.04%	361
Oct 5, 2026	250.05	251.10	249.45	249.60	249.60	0.40%	317
Oct 2, 2026	247.00	249.85	247.00	248.60	248.60	0.75%	433
Oct 1, 2026	245.30	247.05	244.15	246.75	246.75	-0.06%	807
Sep 30, 2026	250.85	251.25	246.90	246.90	246.90	-1.02%	817
Sep 29, 2026	249.40	250.95	249.10	249.45	249.45	0.14%	50
Sep 28, 2026	250.85	251.05	249.10	249.10	249.10	-0.12%	694
Sep 25, 2026	250.00	250.80	248.80	249.40	249.40	0.20%	362
Sep 24, 2026	250.90	250.90	248.90	248.90	248.90	-0.78%	796
Sep 23, 2026	252.85	252.85	250.85	250.85	250.85	-0.24%	510
Sep 22, 2026	250.75	252.80	250.20	251.45	251.45	0.62%	841
Sep 21, 2026	247.75	250.20	247.60	249.90	249.90	1.50%	1,119
Sep 18, 2026	247.10	248.20	245.95	246.20	246.20	-0.71%	571
Sep 17, 2026	247.10	248.40	246.65	247.95	247.95	0.59%	609
Sep 16, 2026	245.55	246.65	245.30	246.50	246.50	0.49%	138
Sep 15, 2026	245.45	245.65	244.15	245.30	245.30	-0.79%	532
Sep 14, 2026	247.20	248.90	247.05	247.25	247.25	0.57%	1,034
Sep 11, 2026	246.40	247.80	245.85	245.85	245.85	-0.02%	580
Sep 10, 2026	248.30	248.45	245.90	245.90	245.90	-0.83%	883
Sep 9, 2026	251.15	251.15	247.95	247.95	247.95	-1.90%	1,559
Sep 8, 2026	253.10	253.45	252.05	252.75	252.75	-0.71%	2,393
Sep 7, 2026	253.90	255.25	253.15	254.55	254.55	-0.78%	1,390
Sep 4, 2026	256.95	257.70	256.00	256.55	256.55	-0.33%	1,850
Sep 3, 2026	256.70	257.40	256.20	257.40	257.40	0.65%	975
Sep 2, 2026	255.80	255.80	253.80	255.75	255.75	-0.04%	1,029
Sep 1, 2026	256.55	256.55	254.30	255.85	255.85	-0.06%	1,506
Aug 31, 2026	258.25	258.55	256.00	256.00	256.00	-0.99%	592
Aug 28, 2026	259.40	259.40	258.55	258.55	258.55	-0.04%	283
Aug 27, 2026	258.70	258.70	258.30	258.65	258.65	-0.65%	455
Aug 26, 2026	260.35	261.15	260.35	260.35	260.35	0.06%	2,744
Aug 25, 2026	259.30	260.20	259.10	260.20	260.20	0.39%	246
Aug 24, 2026	259.15	259.35	258.50	259.20	259.20	-0.02%	3,044