Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
DEM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27 2024 | 43.04 | 0.04 | 0.09% | 43.27 | 43.27 | 42.955 | 416,655 |
| Jun 26 2024 | 43.00 | -0.27 | -0.62% | 43.02 | 43.125 | 42.97 | 863,338 |
| Jun 25 2024 | 43.27 | -0.94 | -2.13% | 43.30 | 43.30 | 43.1501 | 161,862 |
| Jun 24 2024 | 44.21 | -0.06 | -0.14% | 44.24 | 44.425 | 44.19 | 482,978 |
| Jun 21 2024 | 44.27 | -0.12 | -0.27% | 44.51 | 44.51 | 44.255 | 297,386 |
| Jun 20 2024 | 44.39 | 0.44 | 1.00% | 44.40 | 44.56 | 44.21 | 259,669 |
| Jun 18 2024 | 43.95 | 0.55 | 1.27% | 43.72 | 43.9745 | 43.63 | 260,298 |
| Jun 17 2024 | 43.40 | 0.12 | 0.28% | 43.22 | 43.4401 | 43.155 | 389,348 |
| Jun 14 2024 | 43.28 | 0.13 | 0.30% | 43.15 | 43.3212 | 43.09 | 287,502 |
| Jun 13 2024 | 43.15 | -0.04 | -0.09% | 43.27 | 43.35 | 43.043 | 249,054 |
| Jun 12 2024 | 43.19 | 0.35 | 0.82% | 43.45 | 43.45 | 43.105 | 224,624 |
| Jun 11 2024 | 42.84 | -0.14 | -0.33% | 42.76 | 42.85 | 42.635 | 279,911 |
| Jun 10 2024 | 42.98 | 0.12 | 0.28% | 42.83 | 43.0601 | 42.72 | 143,583 |
| Jun 07 2024 | 42.86 | -0.51 | -1.18% | 43.26 | 43.29 | 42.815 | 206,811 |
| Jun 06 2024 | 43.37 | 0.16 | 0.37% | 43.33 | 43.465 | 43.304 | 180,256 |
| Jun 05 2024 | 43.21 | 0.28 | 0.65% | 43.11 | 43.21 | 42.92 | 224,624 |
| Jun 04 2024 | 42.93 | -0.81 | -1.85% | 42.87 | 42.985 | 42.695 | 271,525 |
| Jun 03 2024 | 43.74 | 0.21 | 0.48% | 43.86 | 43.89 | 43.53 | 306,482 |
| May 31 2024 | 43.53 | -0.26 | -0.59% | 43.46 | 43.56 | 43.21 | 390,393 |
| May 30 2024 | 43.79 | -0.12 | -0.27% | 43.55 | 43.8799 | 43.50 | 133,309 |
| May 29 2024 | 43.91 | -0.59 | -1.33% | 44.07 | 44.07 | 43.8851 | 236,188 |
| May 28 2024 | 44.50 | 0.36 | 0.82% | 44.67 | 44.72 | 44.4137 | 164,231 |
| May 24 2024 | 44.14 | 0.17 | 0.39% | 44.17 | 44.255 | 44.095 | 97,443 |
| May 23 2024 | 43.97 | -0.39 | -0.88% | 44.48 | 44.48 | 43.91 | 186,637 |
| May 22 2024 | 44.36 | -0.22 | -0.49% | 44.54 | 44.54 | 44.28 | 160,932 |
| May 21 2024 | 44.58 | -0.01 | -0.02% | 44.64 | 44.6901 | 44.525 | 229,716 |
| May 20 2024 | 44.59 | -0.01 | -0.02% | 44.49 | 44.6798 | 44.49 | 181,918 |
| May 17 2024 | 44.60 | 0.23 | 0.52% | 44.43 | 44.635 | 44.375 | 167,392 |
| May 16 2024 | 44.37 | 0.24 | 0.54% | 44.37 | 44.47 | 44.314 | 205,855 |
| May 15 2024 | 44.13 | 0.22 | 0.49% | 43.99 | 44.16 | 43.775 | 151,324 |
| May 14 2024 | 43.915 | -0.02 | -0.03% | 43.85 | 43.955 | 43.8368 | 322,290 |
| May 13 2024 | 43.93 | 0.21 | 0.48% | 44.00 | 44.09 | 43.84 | 235,453 |
| May 10 2024 | 43.72 | 0.31 | 0.71% | 43.94 | 43.94 | 43.6755 | 202,278 |
| May 09 2024 | 43.41 | 0.16 | 0.37% | 43.11 | 43.41 | 43.10 | 584,593 |
| May 08 2024 | 43.25 | 0.21 | 0.49% | 43.04 | 43.28 | 43.04 | 149,362 |
| May 07 2024 | 43.04 | -0.15 | -0.35% | 43.13 | 43.16 | 43.00 | 170,153 |
| May 06 2024 | 43.19 | 0.04 | 0.09% | 43.15 | 43.24 | 43.1325 | 140,119 |
| May 03 2024 | 43.15 | 0.54 | 1.27% | 43.14 | 43.16 | 42.87 | 422,757 |
| May 02 2024 | 42.61 | 0.72 | 1.72% | 42.28 | 42.65 | 42.1496 | 461,801 |
| May 01 2024 | 41.89 | 0.03 | 0.07% | 41.95 | 42.31 | 41.84 | 179,035 |
| Apr 30 2024 | 41.86 | -0.56 | -1.32% | 42.04 | 42.15 | 41.85 | 213,036 |
| Apr 29 2024 | 42.42 | 0.51 | 1.22% | 42.17 | 42.42 | 42.15 | 266,756 |
| Apr 26 2024 | 41.91 | 0.42 | 1.01% | 41.75 | 41.925 | 41.75 | 340,180 |
| Apr 25 2024 | 41.49 | 0.11 | 0.27% | 41.08 | 41.55 | 41.08 | 152,571 |
| Apr 24 2024 | 41.38 | 0.02 | 0.05% | 41.43 | 41.45 | 41.23 | 136,427 |
| Apr 23 2024 | 41.36 | 0.08 | 0.19% | 41.13 | 41.42 | 41.08 | 198,703 |
| Apr 22 2024 | 41.28 | 0.05 | 0.12% | 40.95 | 41.315 | 40.92 | 199,848 |
| Apr 19 2024 | 41.23 | 0.04 | 0.10% | 41.11 | 41.28 | 41.09 | 157,094 |
| Apr 18 2024 | 41.19 | 0.12 | 0.29% | 41.32 | 41.4399 | 41.07 | 212,901 |
| Apr 17 2024 | 41.07 | 0.14 | 0.34% | 41.30 | 41.34 | 40.975 | 503,546 |
| Apr 16 2024 | 40.93 | -0.68 | -1.63% | 41.02 | 41.11 | 40.86 | 216,389 |
| Apr 15 2024 | 41.61 | -0.16 | -0.38% | 41.94 | 41.94 | 41.54 | 243,076 |
| Apr 12 2024 | 41.77 | -0.81 | -1.90% | 42.15 | 42.16 | 41.695 | 252,518 |
| Apr 11 2024 | 42.58 | 0.02 | 0.05% | 42.61 | 42.6807 | 42.41 | 305,816 |
| Apr 10 2024 | 42.56 | -0.32 | -0.75% | 42.62 | 42.66 | 42.42 | 208,492 |
| Apr 09 2024 | 42.88 | 0.27 | 0.63% | 42.92 | 42.97 | 42.74 | 182,586 |
| Apr 08 2024 | 42.61 | 0.40 | 0.95% | 42.48 | 42.66 | 42.48 | 153,843 |
| Apr 05 2024 | 42.21 | -0.01 | -0.02% | 42.04 | 42.25 | 42.00 | 193,009 |
| Apr 04 2024 | 42.22 | -0.06 | -0.14% | 42.65 | 42.77 | 42.19 | 241,186 |
| Apr 03 2024 | 42.28 | 0.14 | 0.33% | 42.11 | 42.39 | 42.04 | 231,583 |
| Apr 02 2024 | 42.14 | 0.47 | 1.13% | 42.10 | 42.25 | 42.0831 | 314,342 |
| Apr 01 2024 | 41.67 | -0.17 | -0.41% | 41.75 | 41.925 | 41.61 | 349,405 |
