ETR:XDEW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	104.08	104.16	103.70	103.96	-	0.21%	32,073
Sep 22, 2026	103.76	104.26	103.50	103.74	103.74	0.19%	50,305
Sep 21, 2026	103.44	103.56	103.06	103.54	103.54	0.47%	27,230
Sep 18, 2026	103.44	103.46	102.80	103.06	103.06	-0.43%	75,952
Sep 17, 2026	103.74	103.96	103.12	103.50	103.50	0.21%	39,653
Sep 16, 2026	103.22	103.50	103.02	103.28	103.28	0.10%	30,931
Sep 15, 2026	103.36	103.84	102.98	103.18	103.18	-0.27%	79,790
Sep 14, 2026	103.54	103.92	103.32	103.46	103.46	0.51%	63,342
Sep 11, 2026	102.88	103.32	102.74	102.94	102.94	0.51%	43,753
Sep 10, 2026	103.08	103.18	102.32	102.42	102.42	-0.51%	58,717
Sep 9, 2026	103.64	103.70	102.92	102.94	102.94	-1.08%	39,639
Sep 8, 2026	104.36	104.58	104.00	104.06	104.06	-0.38%	74,175
Sep 7, 2026	104.80	104.80	104.30	104.46	104.46	-0.50%	31,788
Sep 4, 2026	105.12	105.24	104.72	104.98	104.98	-0.23%	33,983
Sep 3, 2026	104.74	105.48	104.64	105.22	105.22	0.17%	36,386
Sep 2, 2026	104.80	105.18	104.50	105.04	105.04	0.23%	50,086
Sep 1, 2026	105.40	105.42	104.66	104.80	104.80	-0.32%	91,982
Aug 31, 2026	105.68	105.80	105.10	105.14	105.14	-1.02%	54,228
Aug 28, 2026	105.96	106.30	105.84	106.22	106.22	0.11%	14,869
Aug 27, 2026	106.04	106.18	105.72	106.10	106.10	0.04%	19,976
Aug 26, 2026	105.74	106.40	105.62	106.06	106.06	0.28%	11,021
Aug 25, 2026	106.16	106.26	105.56	105.76	105.76	0.06%	22,987
Aug 24, 2026	105.74	106.02	105.64	105.70	105.70	-0.08%	14,630
Aug 21, 2026	104.92	105.78	104.90	105.78	105.78	0.11%	19,465
Aug 20, 2026	105.64	105.78	105.16	105.66	105.66	-0.55%	19,457
Aug 19, 2026	105.66	106.60	105.52	106.24	106.24	0.11%	72,510
Aug 18, 2026	106.12	106.44	105.92	106.12	106.12	-0.17%	53,570
Aug 17, 2026	106.78	106.80	106.30	106.30	106.30	-0.75%	51,348
Aug 14, 2026	107.50	107.50	106.98	107.10	107.10	0.04%	23,363
Aug 13, 2026	106.94	107.44	106.86	107.06	107.06	0.62%	47,809
Aug 12, 2026	106.60	106.70	106.04	106.40	106.40	0.02%	32,234
Aug 11, 2026	106.24	106.64	106.10	106.38	106.38	0.19%	25,033
Aug 10, 2026	106.00	106.18	105.80	106.18	106.18	0.23%	41,704
Aug 7, 2026	105.64	106.06	105.16	105.94	105.94	0.21%	41,363
Aug 6, 2026	106.38	106.44	105.72	105.72	105.72	-0.06%	37,302
Aug 5, 2026	106.44	106.68	105.74	105.78	105.78	0.02%	76,155
Aug 4, 2026	105.06	105.76	104.90	105.76	105.76	1.03%	36,182
Aug 3, 2026	104.30	104.94	104.20	104.68	104.68	0.87%	21,844
Jul 31, 2026	104.60	104.72	103.68	103.78	103.78	0.50%	30,233
Jul 30, 2026	105.16	105.18	103.18	103.26	103.26	-2.66%	32,269
Jul 29, 2026	106.70	106.74	105.90	106.08	106.08	-0.41%	43,937
Jul 28, 2026	105.56	106.52	105.40	106.52	106.52	1.37%	39,461
Jul 27, 2026	104.96	105.52	104.84	105.08	105.08	0.31%	18,732
Jul 24, 2026	103.94	104.78	103.84	104.76	104.76	0.92%	36,828
Jul 23, 2026	103.78	104.16	103.60	103.80	103.80	-0.19%	12,423
Jul 22, 2026	103.78	104.26	103.70	104.00	104.00	0.25%	19,549
Jul 21, 2026	103.76	103.82	103.46	103.74	103.74	-0.19%	59,206
Jul 20, 2026	103.90	104.32	103.78	103.94	103.94	-0.29%	59,772
Jul 17, 2026	104.42	105.14	103.64	104.24	104.24	-0.34%	46,383
Jul 16, 2026	103.58	104.60	103.24	104.60	104.60	0.65%	26,253