ETR:XMK9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	62.09	62.20	61.38	61.38	-	-0.70%	20,072
Sep 22, 2026	61.83	62.23	61.72	61.81	61.81	-0.05%	16,919
Sep 21, 2026	61.47	61.85	61.35	61.85	61.85	1.66%	6,725
Sep 18, 2026	61.23	61.48	60.84	60.84	60.84	-0.59%	7,346
Sep 17, 2026	60.97	61.51	60.90	61.19	61.19	0.47%	8,427
Sep 16, 2026	60.58	61.15	60.37	60.91	60.91	1.09%	14,658
Sep 15, 2026	59.99	60.44	59.70	60.25	60.25	-0.22%	8,157
Sep 14, 2026	60.25	60.60	60.05	60.38	60.38	-0.55%	9,177
Sep 11, 2026	60.32	60.76	60.17	60.72	60.72	1.56%	7,068
Sep 10, 2026	60.54	60.60	59.69	59.79	59.79	-0.19%	10,576
Sep 9, 2026	60.54	60.59	59.80	59.90	59.90	-1.41%	10,923
Sep 8, 2026	60.74	60.77	60.34	60.75	60.75	-0.81%	12,328
Sep 7, 2026	61.84	61.87	61.22	61.25	61.25	-0.49%	39,920
Sep 4, 2026	61.08	61.55	60.85	61.55	61.55	0.70%	13,108
Sep 3, 2026	61.02	61.20	60.56	61.12	61.12	0.37%	8,723
Sep 2, 2026	60.90	61.00	60.34	60.90	60.90	-1.10%	15,466
Sep 1, 2026	62.11	62.24	61.17	61.58	61.58	0.26%	26,441
Aug 31, 2026	61.96	61.96	61.42	61.42	61.42	-0.73%	5,824
Aug 28, 2026	61.82	61.95	61.78	61.87	61.87	1.23%	9,790
Aug 27, 2026	61.19	61.36	61.05	61.12	61.12	0.36%	7,220
Aug 26, 2026	61.25	61.25	60.90	60.90	60.90	-0.22%	8,052
Aug 25, 2026	60.90	61.11	60.74	61.03	61.03	0.83%	11,456
Aug 24, 2026	60.58	60.78	60.32	60.53	60.53	-0.13%	11,643
Aug 21, 2026	60.65	60.86	60.46	60.60	60.60	0.72%	4,003
Aug 20, 2026	60.30	60.39	59.69	60.17	60.17	-0.13%	29,804
Aug 19, 2026	60.03	60.55	59.95	60.25	60.25	-1.17%	23,950
Aug 18, 2026	61.94	62.03	60.96	60.96	60.96	-2.77%	10,165
Aug 17, 2026	62.61	62.95	62.40	62.69	62.69	0.20%	8,980
Aug 14, 2026	62.70	62.83	62.57	62.57	62.57	-0.57%	4,001
Aug 13, 2026	62.43	62.97	62.32	62.93	62.93	0.78%	16,318
Aug 12, 2026	61.90	62.59	61.85	62.44	62.44	1.25%	10,879
Aug 11, 2026	61.47	61.77	61.35	61.67	61.67	0.71%	6,203
Aug 10, 2026	61.38	61.63	61.20	61.24	61.24	0.52%	7,360
Aug 7, 2026	60.60	61.13	60.57	60.92	60.92	0.58%	6,059
Aug 6, 2026	60.37	60.72	60.23	60.57	60.57	0.58%	7,471
Aug 5, 2026	60.13	60.75	60.09	60.22	60.22	1.54%	12,839
Aug 4, 2026	58.90	59.33	58.60	59.30	59.30	1.70%	24,569
Aug 3, 2026	58.79	58.90	57.71	58.31	58.31	-1.24%	25,533
Jul 31, 2026	59.22	59.50	58.55	59.05	59.05	-0.15%	11,339
Jul 30, 2026	58.65	59.14	58.31	59.14	59.14	0.84%	10,584
Jul 29, 2026	59.19	59.32	58.64	58.64	58.64	-0.60%	17,896
Jul 28, 2026	58.85	59.04	58.53	59.00	59.00	-1.11%	20,129
Jul 27, 2026	60.51	60.57	59.66	59.66	59.66	-0.67%	17,006
Jul 24, 2026	59.78	60.11	59.78	60.06	60.06	0.94%	10,279
Jul 23, 2026	60.41	60.50	59.50	59.50	59.50	-1.07%	26,682
Jul 22, 2026	60.18	60.32	59.90	60.15	60.15	-0.50%	7,171
Jul 21, 2026	59.93	60.55	59.77	60.45	60.45	2.38%	4,966
Jul 20, 2026	58.76	59.27	58.62	59.04	59.04	1.26%	9,503
Jul 17, 2026	58.00	58.63	57.89	58.31	58.31	-2.85%	16,928
Jul 16, 2026	60.04	60.12	59.50	60.02	60.02	-0.97%	28,660