ETR:XDJE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	101.20	101.20	100.52	100.62	-	-0.32%	2,535
Sep 22, 2026	100.42	101.48	100.02	100.94	100.94	0.62%	6,476
Sep 21, 2026	99.07	100.32	98.97	100.32	100.32	2.27%	17,069
Sep 18, 2026	98.77	99.19	98.09	98.09	98.09	0.09%	8,010
Sep 17, 2026	97.22	98.46	97.22	98.00	98.00	0.33%	5,643
Sep 16, 2026	96.71	97.92	96.64	97.68	97.68	1.80%	24,947
Sep 15, 2026	95.78	96.52	95.20	95.95	95.95	0.58%	6,938
Sep 14, 2026	95.63	95.68	94.74	95.40	95.40	-2.55%	11,851
Sep 11, 2026	96.95	97.99	96.58	97.90	97.90	1.13%	29,662
Sep 10, 2026	98.32	98.32	96.78	96.81	96.81	-0.29%	22,999
Sep 9, 2026	98.40	98.59	96.97	97.09	97.09	-1.59%	7,443
Sep 8, 2026	98.81	99.08	98.03	98.66	98.66	-1.10%	45,165
Sep 7, 2026	100.42	100.42	99.44	99.76	99.76	0.63%	6,623
Sep 4, 2026	98.07	99.23	97.74	99.14	99.14	1.67%	47,804
Sep 3, 2026	96.95	97.51	96.19	97.51	97.51	0.16%	66,749
Sep 2, 2026	97.34	97.48	96.27	97.35	97.35	-1.45%	15,652
Sep 1, 2026	100.04	100.04	98.11	98.78	98.78	-0.80%	17,957
Aug 31, 2026	100.30	100.42	99.58	99.58	99.58	-0.82%	10,710
Aug 28, 2026	100.42	100.86	100.08	100.40	100.40	0.79%	19,924
Aug 27, 2026	99.84	100.28	99.19	99.61	99.61	0.07%	22,028
Aug 26, 2026	100.06	100.18	99.54	99.54	99.54	-0.19%	17,932
Aug 25, 2026	99.66	100.06	99.08	99.73	99.73	1.23%	9,589
Aug 24, 2026	98.83	99.48	98.03	98.52	98.52	-0.97%	16,267
Aug 21, 2026	99.72	100.16	99.11	99.48	99.48	0.57%	12,598
Aug 20, 2026	99.72	99.78	98.00	98.92	98.92	-0.89%	38,075
Aug 19, 2026	99.19	100.82	99.19	99.81	99.81	0.04%	31,595
Aug 18, 2026	102.62	102.64	100.28	100.28	99.77	-4.73%	18,769
Aug 17, 2026	105.00	105.26	104.52	105.26	104.72	1.29%	19,561
Aug 14, 2026	104.28	104.60	103.86	103.92	103.39	-0.97%	17,324
Aug 13, 2026	103.58	105.34	103.38	104.94	104.40	1.00%	2,570
Aug 12, 2026	102.60	104.38	102.60	103.90	103.37	2.04%	19,153
Aug 11, 2026	101.48	102.24	101.44	101.82	101.30	0.69%	72,065
Aug 10, 2026	101.60	102.22	101.12	101.12	100.60	0.68%	16,247
Aug 7, 2026	99.59	101.08	99.59	100.44	99.93	0.34%	23,734
Aug 6, 2026	99.27	100.36	98.47	100.10	99.59	0.19%	69,753
Aug 5, 2026	100.34	101.20	99.85	99.91	99.40	1.52%	26,926
Aug 4, 2026	96.96	98.41	96.60	98.41	97.91	2.97%	70,728
Aug 3, 2026	96.35	96.37	94.40	95.57	95.08	0.28%	41,886
Jul 31, 2026	96.46	97.08	94.84	95.30	94.81	-0.67%	9,387
Jul 30, 2026	93.78	95.94	92.97	95.94	95.45	2.55%	89,287
Jul 29, 2026	94.48	95.07	93.40	93.55	93.07	-1.29%	10,662
Jul 28, 2026	94.72	94.90	93.68	94.77	94.29	-1.45%	17,810
Jul 27, 2026	98.42	98.62	96.16	96.16	95.67	-1.94%	53,951
Jul 24, 2026	97.91	98.47	97.26	98.06	97.56	-0.38%	44,257
Jul 23, 2026	99.95	100.30	98.36	98.43	97.93	-1.83%	42,974
Jul 22, 2026	99.73	100.26	99.39	100.26	99.75	-1.34%	66,645
Jul 21, 2026	100.14	101.62	99.76	101.62	101.10	2.55%	50,206
Jul 20, 2026	98.14	99.61	97.99	99.09	98.58	1.57%	28,574
Jul 17, 2026	96.80	97.71	95.92	97.56	97.06	-2.96%	88,599
Jul 16, 2026	101.02	101.02	99.95	100.54	100.03	-1.59%	25,800