ETR:DXSK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	137.02	137.02	136.30	136.78	136.78	-1.04%	125
Mar 10, 2026	139.46	139.46	137.04	138.22	138.22	-0.23%	63
Mar 9, 2026	138.20	138.66	137.62	138.54	138.54	-1.32%	595
Mar 6, 2026	140.90	141.08	139.82	140.40	140.40	-0.59%	257
Mar 5, 2026	142.68	142.88	141.24	141.24	141.24	-0.95%	180
Mar 4, 2026	143.36	144.74	142.60	142.60	142.60	-0.47%	2,214
Mar 3, 2026	145.94	145.94	143.28	143.28	143.28	-3.35%	50
Mar 2, 2026	149.48	149.64	148.24	148.24	148.24	-2.44%	943
Feb 27, 2026	149.94	151.94	149.94	151.94	151.94	1.16%	78
Feb 26, 2026	150.42	150.48	149.84	150.20	150.20	-0.29%	238
Feb 25, 2026	152.54	152.54	149.74	150.64	150.64	-2.64%	328
Feb 24, 2026	153.82	155.20	153.82	154.72	154.72	0.78%	110
Feb 23, 2026	152.94	153.52	152.46	153.52	153.52	0.20%	174
Feb 20, 2026	152.22	153.22	152.22	153.22	153.22	1.06%	363
Feb 19, 2026	151.26	151.62	150.48	151.62	151.62	0.42%	1,050
Feb 18, 2026	150.84	151.08	150.52	150.98	150.98	-0.25%	696
Feb 17, 2026	151.22	152.06	151.14	151.36	151.36	0.11%	83
Feb 16, 2026	150.36	151.56	150.36	151.20	151.20	0.35%	314
Feb 13, 2026	150.06	151.06	149.48	150.68	150.68	-1.31%	3,298
Feb 12, 2026	151.08	152.68	150.86	152.68	152.68	1.73%	163
Feb 11, 2026	149.44	150.54	149.40	150.08	150.08	1.17%	602
Feb 10, 2026	147.00	148.34	146.90	148.34	148.34	0.97%	253
Feb 9, 2026	148.02	148.02	146.60	146.92	146.92	-0.88%	217
Feb 6, 2026	147.70	148.30	146.36	148.22	148.22	0.39%	215
Feb 5, 2026	147.56	147.64	146.46	147.64	147.64	-0.11%	325
Feb 4, 2026	143.62	147.80	143.62	147.80	147.80	3.04%	220
Feb 3, 2026	142.42	143.44	141.86	143.44	143.44	0.74%	443
Feb 2, 2026	142.80	143.00	142.38	142.38	142.38	0.65%	1,044
Jan 30, 2026	140.20	141.50	140.20	141.46	141.46	0.83%	68
Jan 29, 2026	139.58	140.30	139.52	140.30	140.30	1.30%	341
Jan 28, 2026	137.06	138.76	137.06	138.50	138.50	0.36%	170
Jan 27, 2026	138.46	138.46	137.60	138.00	138.00	-0.69%	509
Jan 26, 2026	138.50	138.96	138.42	138.96	138.96	-0.07%	383
Jan 23, 2026	140.12	140.12	138.76	139.06	139.06	-0.56%	13
Jan 22, 2026	139.86	140.52	139.64	139.84	139.84	0.39%	421
Jan 21, 2026	139.50	139.66	139.30	139.30	139.30	0.32%	-
Jan 20, 2026	138.74	138.86	138.10	138.86	138.86	-0.10%	91
Jan 19, 2026	138.20	139.12	138.20	139.00	139.00	-0.81%	72
Jan 16, 2026	140.70	140.70	139.96	140.14	140.14	-0.38%	725
Jan 15, 2026	141.12	141.12	140.50	140.68	140.68	-0.14%	70
Jan 14, 2026	140.04	140.96	140.04	140.88	140.88	0.96%	141
Jan 13, 2026	140.38	140.38	138.92	139.54	139.54	-0.26%	139
Jan 12, 2026	138.96	139.90	138.72	139.90	139.90	0.30%	490
Jan 9, 2026	137.84	139.48	137.84	139.48	139.48	2.56%	972
Jan 8, 2026	133.82	136.00	133.82	136.00	136.00	1.63%	42
Jan 7, 2026	135.36	135.38	133.60	133.82	133.82	-1.56%	641
Jan 6, 2026	134.98	135.96	134.64	135.94	135.94	0.52%	463
Jan 5, 2026	134.96	135.24	133.80	135.24	135.24	0.22%	1,473
Jan 2, 2026	136.14	136.14	134.80	134.94	134.94	-0.50%	239
Dec 30, 2025	135.46	135.62	135.16	135.62	135.62	-0.21%	197