ETR:DXSG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	87.42	87.42	86.75	86.75	-	-1.06%	7
Sep 22, 2026	89.20	89.20	87.68	87.68	87.68	-1.37%	104
Sep 21, 2026	88.25	88.90	88.25	88.90	88.90	0.38%	556
Sep 18, 2026	89.96	89.96	88.56	88.56	88.56	-3.40%	39
Sep 17, 2026	92.58	92.61	91.68	91.68	91.68	-0.61%	-
Sep 16, 2026	92.05	92.55	92.05	92.24	92.24	0.07%	-
Sep 15, 2026	92.15	92.20	91.93	92.18	92.18	0.18%	52
Sep 14, 2026	90.83	92.01	90.83	92.01	92.01	1.85%	72
Sep 11, 2026	89.57	90.50	89.57	90.34	90.34	0.99%	13
Sep 10, 2026	89.34	89.45	89.06	89.45	89.45	0.51%	-
Sep 9, 2026	89.81	89.81	89.00	89.00	89.00	-1.10%	19
Sep 8, 2026	90.34	90.56	89.99	89.99	89.99	-0.06%	-
Sep 7, 2026	90.18	90.26	90.04	90.04	90.04	-0.55%	1,156
Sep 4, 2026	90.99	91.12	90.54	90.54	90.54	-1.16%	3
Sep 3, 2026	91.14	91.69	91.14	91.60	91.60	1.11%	10
Sep 2, 2026	90.33	90.59	89.32	90.59	90.59	0.54%	-
Sep 1, 2026	90.70	90.70	89.60	90.10	90.10	-0.13%	52
Aug 31, 2026	90.70	90.70	90.22	90.22	90.22	-0.58%	1
Aug 28, 2026	89.91	90.75	89.30	90.75	90.75	1.33%	72
Aug 27, 2026	90.77	90.77	89.56	89.56	89.56	-1.54%	-
Aug 26, 2026	91.61	91.61	90.96	90.96	90.96	-0.89%	22
Aug 25, 2026	90.89	91.78	90.89	91.78	91.78	0.97%	253
Aug 24, 2026	90.90	90.90	90.74	90.90	90.90	0.36%	7
Aug 21, 2026	90.36	90.63	90.36	90.57	90.57	0.14%	112
Aug 20, 2026	90.79	90.79	90.37	90.44	90.44	-0.54%	3
Aug 19, 2026	90.23	90.93	90.09	90.93	90.93	0.69%	7
Aug 18, 2026	89.59	90.35	89.59	90.31	90.31	0.91%	26
Aug 17, 2026	90.45	90.45	89.50	89.50	89.50	-1.20%	45
Aug 14, 2026	89.72	90.64	89.65	90.59	90.59	1.32%	42
Aug 13, 2026	89.03	89.51	89.03	89.41	89.41	0.65%	3
Aug 12, 2026	89.31	89.31	88.72	88.83	88.83	-0.54%	7
Aug 11, 2026	89.34	89.41	89.29	89.31	89.31	0.42%	1
Aug 10, 2026	89.55	89.55	88.94	88.94	88.94	-1.31%	6
Aug 7, 2026	89.85	90.13	89.36	90.12	90.12	0.42%	188
Aug 6, 2026	88.73	90.04	88.73	89.74	89.74	2.75%	218
Aug 5, 2026	87.46	87.92	87.30	87.34	87.34	-1.03%	64
Aug 4, 2026	88.26	88.53	87.75	88.25	88.25	-0.47%	1,274
Aug 3, 2026	88.11	89.30	87.87	88.67	88.67	0.85%	343
Jul 31, 2026	89.01	89.01	87.53	87.92	87.92	-2.41%	8
Jul 30, 2026	91.38	91.38	89.68	90.09	90.09	-1.00%	395
Jul 29, 2026	91.05	91.15	90.36	91.00	91.00	0.02%	45
Jul 28, 2026	89.58	90.99	89.58	90.98	90.98	2.41%	1,119
Jul 27, 2026	87.81	88.84	87.58	88.84	88.84	2.01%	339
Jul 24, 2026	85.93	87.09	85.93	87.09	87.09	1.01%	30
Jul 23, 2026	87.55	87.55	86.22	86.22	86.22	-1.68%	31
Jul 22, 2026	87.13	88.14	87.08	87.69	87.69	0.55%	633
Jul 21, 2026	87.99	87.99	87.20	87.21	87.21	-1.00%	317
Jul 20, 2026	87.91	88.09	87.74	88.09	88.09	0.20%	122
Jul 17, 2026	87.56	88.20	87.56	87.91	87.91	0.58%	11
Jul 16, 2026	87.39	87.47	87.32	87.40	87.40	-0.74%	181