DXP Enterprises, Inc. (FRA:DX7)
Germany · Delayed Price · Currency is EUR 78.50
-0.50 (-0.63%)
Last updated: Dec 1, 2025, 8:10 AM CET
DXP Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | - | -0.63% | - |
| Nov 28, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Nov 27, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Nov 26, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 8.22% | - |
| Nov 25, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -2.67% | - |
| Nov 24, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 2.04% | - |
| Nov 21, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Nov 20, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 2.80% | - |
| Nov 19, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -1.38% | - |
| Nov 18, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -5.84% | - |
| Nov 17, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 5.48% | 230 |
| Nov 14, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -1.35% | - |
| Nov 13, 2025 | 84.50 | 84.50 | 74.00 | 74.00 | 74.00 | -9.20% | 28 |
| Nov 12, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -2.98% | - |
| Nov 11, 2025 | 85.50 | 85.50 | 83.50 | 84.00 | 84.00 | -1.75% | 58 |
| Nov 10, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 0.59% | - |
| Nov 7, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -19.81% | - |
| Nov 6, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 2.91% | - |
| Nov 5, 2025 | 106.00 | 106.00 | 103.00 | 103.00 | 103.00 | - | 70 |
| Nov 4, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 1.98% | - |
| Nov 3, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -2.88% | 152 |
| Oct 31, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -0.95% | - |
| Oct 30, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Oct 29, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Oct 28, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1.94% | - |
| Oct 27, 2025 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | 3.00% | - |
| Oct 24, 2025 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | 1.01% | 133 |
| Oct 23, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -2.94% | - |
| Oct 22, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 4.62% | - |
| Oct 21, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 2.63% | 50 |
| Oct 20, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 0.53% | - |
| Oct 17, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -8.25% | - |
| Oct 16, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -3.74% | - |
| Oct 15, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 2.88% | - |
| Oct 14, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.97% | - |
| Oct 13, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -3.74% | - |
| Oct 10, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Oct 9, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 4.90% | - |
| Oct 8, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -6.42% | - |
| Oct 7, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0.93% | - |
| Oct 6, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -0.92% | - |
| Oct 3, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 1.87% | - |
| Oct 2, 2025 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | 3.88% | 10 |
| Oct 1, 2025 | 100.00 | 103.00 | 100.00 | 103.00 | 103.00 | -0.96% | 13 |
| Sep 30, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Sep 29, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 2.97% | - |
| Sep 26, 2025 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | 3.06% | - |
| Sep 25, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -1.01% | - |
| Sep 24, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 1.02% | - |
| Sep 23, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | - |