ETR:DXS6 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	83.41	83.41	83.19	83.19	-	-0.30%	63
Sep 22, 2026	83.18	83.71	83.18	83.44	83.44	0.63%	1,923
Sep 21, 2026	82.97	83.25	82.92	82.92	82.92	0.63%	1,558
Sep 18, 2026	82.56	82.56	82.02	82.40	82.40	-0.94%	1,433
Sep 17, 2026	82.55	83.18	82.55	83.18	83.18	1.77%	788
Sep 16, 2026	81.99	82.17	81.73	81.73	81.73	0.12%	486
Sep 15, 2026	82.03	82.03	81.63	81.63	81.63	-1.84%	1,114
Sep 14, 2026	82.76	83.16	82.65	83.16	83.16	0.64%	1,148
Sep 11, 2026	82.48	82.63	82.48	82.63	82.63	1.34%	281
Sep 10, 2026	83.00	83.06	81.54	81.54	81.54	-2.11%	1,852
Sep 9, 2026	84.09	84.15	83.30	83.30	83.30	-2.34%	165
Sep 8, 2026	84.13	85.30	84.13	85.30	85.30	-0.32%	196
Sep 7, 2026	85.12	85.57	84.86	85.57	85.57	0.43%	542
Sep 4, 2026	84.96	85.20	84.82	85.20	85.20	0.15%	1,342
Sep 3, 2026	84.45	85.07	84.45	85.07	85.07	0.20%	604
Sep 2, 2026	83.92	84.90	83.90	84.90	84.90	1.17%	661
Sep 1, 2026	84.40	84.43	83.92	83.92	83.92	-0.69%	2,024
Aug 31, 2026	84.81	84.83	84.50	84.50	84.50	-1.03%	5,009
Aug 28, 2026	84.60	85.38	84.54	85.38	85.38	0.77%	609
Aug 27, 2026	84.04	84.73	83.86	84.73	84.73	0.32%	363
Aug 26, 2026	84.43	84.61	84.43	84.46	84.46	-0.14%	990
Aug 25, 2026	84.41	84.82	84.41	84.58	84.58	-0.42%	531
Aug 24, 2026	84.16	84.94	83.96	84.94	84.94	1.86%	522
Aug 21, 2026	83.39	83.86	83.39	83.39	83.39	-0.60%	271
Aug 20, 2026	83.23	83.89	82.93	83.89	83.89	0.79%	1,190
Aug 19, 2026	83.39	83.66	83.23	83.23	83.23	-0.28%	2,085
Aug 18, 2026	83.50	83.67	83.26	83.46	83.46	0.31%	2,601
Aug 17, 2026	83.94	83.94	83.20	83.20	83.20	-0.42%	1,056
Aug 14, 2026	83.51	83.55	83.38	83.55	83.55	-1.40%	533
Aug 13, 2026	84.41	84.74	84.08	84.74	84.74	0.44%	434
Aug 12, 2026	84.29	84.53	84.29	84.37	84.37	-0.09%	377
Aug 11, 2026	84.36	84.88	84.36	84.45	84.45	-0.13%	1,948
Aug 10, 2026	84.32	84.56	84.32	84.56	84.56	-0.25%	631
Aug 7, 2026	84.62	84.83	84.62	84.77	84.77	-0.63%	540
Aug 6, 2026	84.19	85.31	84.19	85.31	85.31	0.33%	813
Aug 5, 2026	84.30	85.03	84.10	85.03	85.03	0.44%	1,681
Aug 4, 2026	84.09	84.66	84.09	84.66	84.66	1.03%	1,234
Aug 3, 2026	83.54	83.80	82.76	83.80	83.80	0.11%	4,259
Jul 31, 2026	83.23	83.71	82.87	83.71	83.71	0.13%	960
Jul 30, 2026	83.27	83.90	83.27	83.60	83.60	-0.95%	1,133
Jul 29, 2026	84.04	84.40	83.77	84.40	84.40	1.55%	560
Jul 28, 2026	83.26	83.78	83.11	83.11	83.11	0.06%	6,670
Jul 27, 2026	82.82	83.06	82.60	83.06	83.06	1.38%	1,761
Jul 24, 2026	82.01	82.70	81.93	81.93	81.93	0.11%	2,142
Jul 23, 2026	82.33	82.37	81.75	81.84	81.84	-1.40%	766
Jul 22, 2026	81.85	83.00	81.85	83.00	83.00	0.74%	1,450
Jul 21, 2026	81.95	82.39	81.52	82.39	82.39	1.20%	1,367
Jul 20, 2026	81.28	81.83	81.28	81.41	81.41	0.05%	1,723
Jul 17, 2026	81.16	81.53	81.16	81.37	81.37	-1.30%	501
Jul 16, 2026	81.59	82.44	81.45	82.44	82.44	-0.19%	536