ETR:DXSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	181.64	181.64	181.56	181.64	-	0.14%	4
Sep 22, 2026	179.82	181.76	179.68	181.38	181.38	1.33%	164
Sep 21, 2026	179.04	181.00	179.00	179.00	179.00	0.56%	142
Sep 18, 2026	179.96	180.40	178.00	178.00	178.00	-1.58%	642
Sep 17, 2026	180.00	181.38	178.80	180.86	180.86	0.74%	1,647
Sep 16, 2026	179.92	180.04	179.54	179.54	179.54	0.75%	70
Sep 15, 2026	178.74	179.72	177.30	178.20	178.20	-0.72%	590
Sep 14, 2026	180.70	180.70	179.20	179.50	179.50	-1.15%	1,677
Sep 11, 2026	182.30	182.46	181.56	181.58	181.58	-0.12%	436
Sep 10, 2026	186.30	186.30	181.80	181.80	181.80	-2.24%	1,472
Sep 9, 2026	188.84	188.84	185.94	185.96	185.96	-1.72%	23
Sep 8, 2026	186.68	189.98	186.68	189.22	189.22	1.32%	376
Sep 7, 2026	186.10	187.00	186.10	186.76	186.76	-0.04%	356
Sep 4, 2026	185.78	186.98	185.78	186.84	186.84	-0.14%	220
Sep 3, 2026	185.94	187.10	185.94	187.10	187.10	0.94%	57
Sep 2, 2026	184.70	185.42	184.34	185.36	185.36	-0.34%	22
Sep 1, 2026	187.90	187.90	185.40	186.00	186.00	0.10%	146
Aug 31, 2026	187.40	188.32	185.82	185.82	185.82	-1.03%	376
Aug 28, 2026	187.24	188.22	187.24	187.76	187.76	1.01%	162
Aug 27, 2026	185.30	185.94	185.16	185.88	185.88	-0.58%	602
Aug 26, 2026	186.70	188.10	186.70	186.96	186.96	0.67%	68
Aug 25, 2026	184.82	185.72	184.82	185.72	185.72	0.51%	2
Aug 24, 2026	184.42	185.28	184.42	184.78	184.78	0.58%	14
Aug 21, 2026	182.72	184.40	182.70	183.72	183.72	1.44%	289
Aug 20, 2026	179.98	181.12	179.28	181.12	181.12	0.67%	26
Aug 19, 2026	177.24	179.92	176.38	179.92	179.92	2.12%	266
Aug 18, 2026	177.00	177.00	176.12	176.18	176.18	-0.99%	342
Aug 17, 2026	179.38	179.38	177.66	177.94	177.94	-0.28%	278
Aug 14, 2026	178.12	178.60	177.78	178.44	178.44	-0.57%	30
Aug 13, 2026	180.66	180.66	179.44	179.46	179.46	-1.67%	309
Aug 12, 2026	182.70	183.62	182.50	182.50	182.50	-0.03%	131
Aug 11, 2026	182.76	182.76	182.56	182.56	182.56	-0.16%	1
Aug 10, 2026	182.44	183.20	181.54	182.86	182.86	0.37%	872
Aug 7, 2026	182.60	182.60	182.18	182.18	182.18	0.10%	12
Aug 6, 2026	182.82	182.82	182.00	182.00	182.00	-0.46%	6
Aug 5, 2026	182.66	182.84	181.50	182.84	182.84	1.60%	19
Aug 4, 2026	178.38	180.22	178.38	179.96	179.96	2.04%	155
Aug 3, 2026	177.60	177.60	175.98	176.36	176.36	-0.14%	43
Jul 31, 2026	178.46	178.82	176.48	176.60	176.60	-0.47%	15
Jul 30, 2026	176.04	178.04	175.58	177.44	177.44	1.85%	35
Jul 29, 2026	175.36	175.40	173.74	174.22	174.22	0.33%	7
Jul 28, 2026	173.00	173.64	172.42	173.64	173.64	0.45%	9
Jul 27, 2026	175.10	175.10	172.86	172.86	172.86	-0.60%	29
Jul 24, 2026	172.32	174.06	172.32	173.90	173.90	0.66%	18
Jul 23, 2026	174.76	174.76	172.76	172.76	172.76	-1.43%	47
Jul 22, 2026	173.02	175.26	173.02	175.26	175.26	1.22%	3
Jul 21, 2026	173.08	173.14	171.72	173.14	173.14	0.50%	70
Jul 20, 2026	172.24	172.74	172.14	172.28	172.28	-0.52%	70
Jul 17, 2026	172.44	173.18	172.04	173.18	173.18	-0.47%	1
Jul 16, 2026	174.72	174.72	173.66	174.00	174.00	-0.50%	29