ETR:XMLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	22.46	22.55	22.14	22.28	22.28	0.59%	57,132
Sep 4, 2025	22.10	22.18	21.94	22.15	22.15	0.64%	9,532
Sep 3, 2025	22.15	22.23	21.91	22.01	22.01	1.06%	57,650
Sep 2, 2025	22.26	22.29	21.78	21.78	21.78	-2.59%	76,635
Sep 1, 2025	22.28	22.36	22.24	22.36	22.36	0.31%	19,455
Aug 29, 2025	22.62	22.66	22.22	22.29	22.29	-0.49%	47,366
Aug 28, 2025	22.10	22.45	22.03	22.40	22.40	1.86%	21,354
Aug 27, 2025	21.95	22.05	21.93	21.99	21.99	1.10%	9,407
Aug 26, 2025	21.68	21.84	21.65	21.75	21.75	0.18%	10,217
Aug 25, 2025	21.72	21.75	21.57	21.71	21.71	-0.09%	14,727
Aug 22, 2025	21.24	21.74	21.23	21.73	21.73	2.07%	28,031
Aug 21, 2025	21.23	21.29	21.04	21.29	21.29	1.28%	13,796
Aug 20, 2025	21.20	21.29	20.72	21.02	21.02	-2.05%	14,976
Aug 19, 2025	21.75	21.79	21.42	21.46	21.46	-0.79%	31,449
Aug 18, 2025	21.63	21.68	21.50	21.63	21.63	0.51%	31,388
Aug 15, 2025	21.58	21.58	21.41	21.52	21.52	-0.05%	23,965
Aug 14, 2025	21.72	21.77	21.52	21.53	21.53	-0.14%	21,747
Aug 13, 2025	21.57	21.69	21.51	21.56	21.56	0.75%	17,631
Aug 12, 2025	21.24	21.46	21.16	21.40	21.40	0.09%	20,923
Aug 11, 2025	21.28	21.51	21.20	21.38	21.38	1.04%	11,298
Aug 8, 2025	21.34	21.47	21.16	21.16	21.16	-0.75%	20,896
Aug 7, 2025	21.28	21.62	21.24	21.32	21.32	0.90%	19,052
Aug 6, 2025	21.20	21.25	21.03	21.13	21.13	0.33%	15,521
Aug 5, 2025	21.37	21.47	21.05	21.06	21.06	-0.19%	20,765
Aug 4, 2025	20.86	21.13	20.85	21.10	21.10	1.59%	46,957
Aug 1, 2025	21.52	21.54	20.47	20.77	20.77	-4.90%	194,508
Jul 31, 2025	22.01	22.08	21.80	21.84	21.84	0.46%	49,260
Jul 30, 2025	21.53	21.96	21.49	21.74	21.74	1.49%	45,649
Jul 29, 2025	21.71	21.83	21.40	21.42	21.42	-0.19%	63,707
Jul 28, 2025	21.34	21.51	21.33	21.46	21.46	1.71%	49,751
Jul 25, 2025	21.02	21.12	20.98	21.10	21.10	0.96%	13,815
Jul 24, 2025	20.96	21.17	20.83	20.90	20.90	-0.05%	62,095
Jul 23, 2025	20.90	20.93	20.80	20.91	20.91	0.48%	27,143
Jul 22, 2025	20.96	20.99	20.60	20.81	20.81	-1.47%	21,580
Jul 21, 2025	21.07	21.25	21.01	21.12	21.12	0.72%	15,389
Jul 18, 2025	20.96	20.97	20.85	20.97	20.97	-0.14%	25,877
Jul 17, 2025	20.81	21.00	20.75	21.00	21.00	3.91%	33,582
Jul 16, 2025	20.50	20.69	20.21	20.21	20.21	-2.32%	45,701
Jul 15, 2025	20.56	20.71	20.52	20.69	20.69	1.57%	25,697
Jul 14, 2025	20.22	20.41	20.17	20.37	20.37	-0.20%	50,826
Jul 11, 2025	20.56	20.57	20.36	20.41	20.41	-1.16%	27,546
Jul 10, 2025	20.63	20.83	20.45	20.65	20.65	0.24%	26,379
Jul 9, 2025	20.54	20.76	20.52	20.60	20.60	0.39%	27,293
Jul 8, 2025	20.54	20.64	20.49	20.52	20.52	0.20%	21,861
Jul 7, 2025	20.56	20.65	20.48	20.48	20.48	-0.05%	45,010
Jul 4, 2025	20.57	20.60	20.46	20.49	20.49	-1.21%	16,226
Jul 3, 2025	20.45	20.76	20.40	20.74	20.74	2.07%	29,002
Jul 2, 2025	20.36	20.40	20.10	20.32	20.32	0.74%	38,245
Jul 1, 2025	20.57	20.59	20.04	20.17	20.17	-2.04%	40,178
Jun 30, 2025	20.55	20.67	20.50	20.59	20.59	-	27,835