ETR:DXSK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	136.86	136.86	136.20	136.20	-	-1.23%	5,805
Sep 17, 2026	138.38	138.52	137.90	137.90	137.90	-0.01%	2,462
Sep 16, 2026	137.42	137.92	137.22	137.92	137.92	-0.19%	2,115
Sep 15, 2026	139.12	139.12	137.98	138.18	138.18	-1.06%	184
Sep 14, 2026	137.54	139.66	137.54	139.66	139.66	2.53%	30
Sep 11, 2026	136.46	137.50	136.22	136.22	136.22	-0.19%	2
Sep 10, 2026	136.64	137.04	136.30	136.48	136.48	-0.44%	390
Sep 9, 2026	139.00	139.00	137.08	137.08	137.08	-1.90%	141
Sep 8, 2026	139.42	140.24	139.42	139.74	139.74	0.91%	6
Sep 7, 2026	138.46	138.82	138.16	138.48	138.48	-0.60%	154
Sep 4, 2026	138.26	139.70	138.26	139.32	139.32	0.13%	1,031
Sep 3, 2026	139.42	139.42	138.50	139.14	139.14	-0.34%	2,307
Sep 2, 2026	140.06	140.06	138.90	139.62	139.62	-0.37%	33
Sep 1, 2026	141.10	141.10	139.98	140.14	140.14	0.10%	1,288
Aug 31, 2026	140.42	140.64	140.00	140.00	140.00	-0.16%	123
Aug 28, 2026	140.30	140.30	139.72	140.22	140.22	0.26%	1
Aug 27, 2026	140.30	140.30	139.00	139.86	139.86	-1.21%	230
Aug 26, 2026	141.12	141.78	141.12	141.58	141.58	0.34%	57
Aug 25, 2026	141.62	141.62	140.58	141.10	141.10	-0.79%	200
Aug 24, 2026	141.04	142.22	141.04	142.22	142.22	1.33%	664
Aug 21, 2026	139.52	140.36	139.40	140.36	140.36	0.59%	25
Aug 20, 2026	139.22	139.54	139.00	139.54	139.54	0.13%	188
Aug 19, 2026	138.88	139.36	138.30	139.36	139.36	0.40%	468
Aug 18, 2026	138.20	139.00	138.02	138.80	138.80	0.26%	21
Aug 17, 2026	140.46	140.46	138.44	138.44	138.44	-2.23%	108
Aug 14, 2026	142.24	142.24	141.60	141.60	141.60	-0.52%	1,000
Aug 13, 2026	140.86	142.36	140.86	142.34	142.34	1.41%	908
Aug 12, 2026	141.32	141.32	140.22	140.36	140.36	-1.18%	205
Aug 11, 2026	143.20	143.20	142.04	142.04	142.04	-0.91%	704
Aug 10, 2026	144.24	144.24	143.08	143.34	143.34	-1.04%	2
Aug 7, 2026	144.56	145.18	144.56	144.84	144.84	0.28%	3
Aug 6, 2026	145.90	145.90	144.06	144.44	144.44	-0.08%	233
Aug 5, 2026	144.40	144.90	144.40	144.56	144.56	0.67%	22
Aug 4, 2026	143.54	144.08	143.54	143.60	143.60	-0.55%	1,187
Aug 3, 2026	144.74	145.42	144.38	144.40	144.40	-0.55%	68
Jul 31, 2026	146.08	146.08	144.90	145.20	145.20	-0.89%	171
Jul 30, 2026	147.34	148.68	146.50	146.50	146.50	-0.93%	254
Jul 29, 2026	147.52	147.88	145.84	147.88	147.88	0.50%	77
Jul 28, 2026	145.46	147.14	145.46	147.14	147.14	2.95%	87
Jul 27, 2026	142.84	143.28	141.92	142.92	142.92	0.51%	28
Jul 24, 2026	140.80	142.20	140.80	142.20	142.20	1.09%	47
Jul 23, 2026	143.48	143.58	140.66	140.66	140.66	-3.50%	1,091
Jul 22, 2026	144.58	146.52	144.58	145.76	145.76	0.84%	2
Jul 21, 2026	145.58	145.58	144.30	144.54	144.54	-1.14%	424
Jul 20, 2026	145.58	146.20	145.36	146.20	146.20	-0.31%	149
Jul 17, 2026	147.34	147.34	146.38	146.66	146.66	0.71%	167
Jul 16, 2026	142.36	145.62	142.36	145.62	145.62	1.43%	139
Jul 15, 2026	141.94	143.56	141.54	143.56	143.56	0.70%	31
Jul 14, 2026	142.28	143.28	142.16	142.56	142.56	-0.60%	223
Jul 13, 2026	143.52	143.60	142.86	143.42	143.42	0.07%	59