ETR:DXSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	27.40	27.46	27.13	27.41	27.41	0.62%	30,323
Mar 23, 2026	26.80	27.59	26.56	27.24	27.24	-0.13%	63,201
Mar 20, 2026	27.80	27.83	27.27	27.27	27.27	-1.29%	34,404
Mar 19, 2026	27.84	27.89	27.57	27.63	27.63	-2.06%	57,710
Mar 18, 2026	28.34	28.45	28.11	28.21	28.21	-0.16%	30,052
Mar 17, 2026	27.98	28.37	27.98	28.25	28.25	1.07%	32,845
Mar 16, 2026	27.91	28.07	27.79	27.95	27.95	0.27%	33,428
Mar 13, 2026	27.70	28.07	27.63	27.88	27.88	-0.02%	33,041
Mar 12, 2026	27.91	27.97	27.75	27.88	27.88	-0.50%	47,340
Mar 11, 2026	27.94	28.14	27.90	28.02	28.02	-0.21%	28,874
Mar 10, 2026	28.03	28.24	27.93	28.08	28.08	1.63%	65,779
Mar 9, 2026	27.28	27.66	27.21	27.63	27.63	-0.75%	59,474
Mar 6, 2026	28.03	28.15	27.56	27.84	27.84	-0.55%	22,431
Mar 5, 2026	28.15	28.40	27.96	28.00	28.00	-0.81%	54,700
Mar 4, 2026	28.02	28.38	28.00	28.23	28.23	0.44%	38,219
Mar 3, 2026	28.65	28.65	27.93	28.10	28.10	-3.27%	66,540
Mar 2, 2026	28.93	29.10	28.90	29.05	29.05	-1.41%	75,060
Feb 27, 2026	29.43	29.56	29.36	29.47	29.47	0.10%	44,234
Feb 26, 2026	29.34	29.44	29.28	29.44	29.44	0.36%	60,944
Feb 25, 2026	29.31	29.36	29.23	29.33	29.33	0.34%	63,888
Feb 24, 2026	29.26	29.36	29.20	29.23	29.23	-0.17%	97,021
Feb 23, 2026	29.22	29.41	29.21	29.28	29.28	0.21%	14,515
Feb 20, 2026	28.96	29.25	28.87	29.22	29.22	1.39%	61,695
Feb 19, 2026	28.88	28.95	28.72	28.82	28.82	-0.05%	44,247
Feb 18, 2026	28.87	28.87	28.70	28.84	28.84	-0.31%	60,663
Feb 17, 2026	28.79	28.98	28.79	28.93	28.77	0.68%	34,665
Feb 16, 2026	28.75	28.85	28.70	28.73	28.58	0.21%	27,131
Feb 13, 2026	28.72	28.74	28.54	28.67	28.52	-0.64%	33,370
Feb 12, 2026	29.05	29.13	28.86	28.86	28.70	-	24,146
Feb 11, 2026	29.00	29.00	28.79	28.86	28.70	-0.14%	34,230
Feb 10, 2026	28.77	28.93	28.77	28.90	28.74	0.36%	32,094
Feb 9, 2026	28.66	28.79	28.61	28.79	28.64	0.56%	47,235
Feb 6, 2026	28.41	28.64	28.32	28.63	28.48	0.28%	34,405
Feb 5, 2026	28.77	28.77	28.42	28.55	28.40	-0.80%	43,243
Feb 4, 2026	28.41	28.86	28.41	28.78	28.63	1.75%	46,297
Feb 3, 2026	28.25	28.30	28.10	28.29	28.13	0.57%	47,480
Feb 2, 2026	27.83	28.16	27.81	28.13	27.98	0.64%	29,582
Jan 30, 2026	27.75	27.95	27.73	27.95	27.80	0.92%	30,528
Jan 29, 2026	27.83	27.94	27.68	27.69	27.54	0.04%	111,899
Jan 28, 2026	27.63	27.72	27.53	27.68	27.53	-0.04%	63,075
Jan 27, 2026	27.71	27.78	27.62	27.69	27.54	0.09%	30,515
Jan 26, 2026	27.62	27.72	27.62	27.67	27.52	0.27%	24,551
Jan 23, 2026	27.63	27.69	27.54	27.59	27.44	-0.54%	29,495
Jan 22, 2026	27.79	27.83	27.61	27.74	27.59	1.22%	50,640
Jan 21, 2026	27.26	27.53	27.21	27.41	27.26	0.48%	44,566
Jan 20, 2026	27.34	27.38	27.14	27.28	27.13	-0.85%	46,451
Jan 19, 2026	27.44	27.58	27.39	27.51	27.36	-1.04%	39,421
Jan 16, 2026	27.88	27.89	27.76	27.80	27.65	-0.45%	29,891
Jan 15, 2026	27.87	27.99	27.85	27.93	27.78	-0.04%	42,464
Jan 14, 2026	27.91	27.96	27.80	27.94	27.79	0.18%	29,249