Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
DES Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 30.82 | 0.00 | 0.00% | 30.82 | 30.82 | 30.82 | 0 |
| Jun 27 2024 | 30.82 | 0.17 | 0.55% | 30.74 | 30.82 | 30.61 | 159,984 |
| Jun 26 2024 | 30.65 | -0.04 | -0.13% | 30.51 | 30.6803 | 30.47 | 84,588 |
| Jun 25 2024 | 30.69 | -0.36 | -1.16% | 30.97 | 30.97 | 30.6001 | 83,079 |
| Jun 24 2024 | 31.05 | 0.34 | 1.11% | 30.84 | 31.24 | 30.84 | 340,223 |
| Jun 21 2024 | 30.71 | -0.12 | -0.39% | 30.81 | 30.81 | 30.6806 | 72,265 |
| Jun 20 2024 | 30.83 | 0.03 | 0.10% | 30.77 | 30.966 | 30.75 | 82,245 |
| Jun 18 2024 | 30.80 | 0.02 | 0.06% | 30.72 | 30.9522 | 30.72 | 123,475 |
| Jun 17 2024 | 30.78 | 0.30 | 0.98% | 30.42 | 30.78 | 30.3107 | 86,604 |
| Jun 14 2024 | 30.48 | -0.43 | -1.39% | 30.73 | 30.73 | 30.00 | 105,370 |
| Jun 13 2024 | 30.91 | -0.28 | -0.90% | 31.18 | 31.18 | 30.7601 | 81,579 |
| Jun 12 2024 | 31.19 | 0.44 | 1.43% | 31.41 | 31.75 | 31.1501 | 106,290 |
| Jun 11 2024 | 30.75 | -0.15 | -0.49% | 30.75 | 30.8454 | 30.5345 | 81,486 |
| Jun 10 2024 | 30.90 | -0.09 | -0.29% | 30.75 | 30.96 | 30.672 | 57,865 |
| Jun 07 2024 | 30.99 | -0.24 | -0.77% | 30.99 | 31.1551 | 30.93 | 98,148 |
| Jun 06 2024 | 31.23 | -0.13 | -0.41% | 31.24 | 31.39 | 31.142 | 92,403 |
| Jun 05 2024 | 31.36 | 0.13 | 0.42% | 31.37 | 31.40 | 31.1563 | 238,026 |
| Jun 04 2024 | 31.23 | -0.48 | -1.51% | 31.49 | 31.49 | 31.23 | 82,356 |
| Jun 03 2024 | 31.71 | -0.20 | -0.63% | 32.09 | 32.09 | 31.57 | 114,895 |
| May 31 2024 | 31.91 | 0.46 | 1.46% | 31.63 | 31.91 | 31.4705 | 135,169 |
| May 30 2024 | 31.45 | 0.37 | 1.19% | 31.28 | 31.485 | 31.2116 | 102,850 |
| May 29 2024 | 31.08 | -0.47 | -1.49% | 31.22 | 31.24 | 31.08 | 102,933 |
| May 28 2024 | 31.55 | -0.15 | -0.47% | 31.71 | 31.84 | 31.48 | 87,415 |
| May 24 2024 | 31.70 | 0.18 | 0.57% | 31.61 | 31.70 | 31.54 | 95,755 |
| May 23 2024 | 31.52 | -0.52 | -1.62% | 32.08 | 32.08 | 31.44 | 98,497 |
| May 22 2024 | 32.04 | -0.34 | -1.05% | 32.29 | 32.34 | 31.95 | 143,373 |
| May 21 2024 | 32.38 | -0.03 | -0.09% | 32.32 | 32.43 | 32.30 | 106,441 |
| May 20 2024 | 32.41 | -0.09 | -0.28% | 32.50 | 32.6525 | 32.38 | 81,109 |
| May 17 2024 | 32.50 | 0.04 | 0.12% | 32.46 | 32.56 | 32.42 | 85,419 |
| May 16 2024 | 32.46 | -0.07 | -0.22% | 32.47 | 32.52 | 32.4001 | 85,519 |
| May 15 2024 | 32.53 | 0.13 | 0.40% | 32.73 | 32.73 | 32.44 | 76,707 |
| May 14 2024 | 32.40 | 0.27 | 0.84% | 32.40 | 32.58 | 32.295 | 88,400 |
| May 13 2024 | 32.13 | 0.04 | 0.12% | 32.32 | 32.4286 | 32.13 | 120,392 |
| May 10 2024 | 32.09 | -0.12 | -0.37% | 32.29 | 32.29 | 31.98 | 134,001 |
| May 09 2024 | 32.21 | 0.37 | 1.16% | 31.85 | 32.23 | 31.85 | 261,061 |
| May 08 2024 | 31.84 | 0.03 | 0.09% | 31.61 | 31.88 | 31.585 | 167,707 |
| May 07 2024 | 31.81 | -0.01 | -0.03% | 31.90 | 32.06 | 31.80 | 101,462 |
| May 06 2024 | 31.82 | 0.28 | 0.89% | 31.77 | 31.89 | 31.77 | 62,602 |
| May 03 2024 | 31.54 | 0.16 | 0.51% | 31.78 | 31.85 | 31.44 | 126,040 |
| May 02 2024 | 31.38 | 0.49 | 1.59% | 31.20 | 31.3899 | 31.02 | 100,312 |
| May 01 2024 | 30.89 | 0.08 | 0.26% | 30.77 | 31.35 | 30.74 | 162,258 |
| Apr 30 2024 | 30.81 | -0.58 | -1.85% | 31.13 | 31.13 | 30.79 | 150,036 |
| Apr 29 2024 | 31.39 | 0.14 | 0.45% | 31.41 | 31.53 | 31.31 | 148,212 |
| Apr 26 2024 | 31.25 | 0.03 | 0.10% | 31.21 | 31.41 | 31.14 | 158,030 |
| Apr 25 2024 | 31.22 | -0.30 | -0.95% | 31.19 | 31.2351 | 30.96 | 114,854 |
| Apr 24 2024 | 31.52 | -0.09 | -0.28% | 31.39 | 31.5498 | 31.24 | 198,646 |
| Apr 23 2024 | 31.61 | 0.37 | 1.18% | 31.18 | 31.72 | 31.1311 | 138,043 |
| Apr 22 2024 | 31.24 | 0.27 | 0.87% | 31.06 | 31.3699 | 30.92 | 177,953 |
| Apr 19 2024 | 30.97 | 0.43 | 1.41% | 30.39 | 31.00 | 30.39 | 118,344 |
| Apr 18 2024 | 30.54 | 0.20 | 0.66% | 30.51 | 30.75 | 30.37 | 86,216 |
| Apr 17 2024 | 30.34 | -0.17 | -0.56% | 30.70 | 30.81 | 30.34 | 129,362 |
| Apr 16 2024 | 30.51 | -0.22 | -0.72% | 30.53 | 30.625 | 30.27 | 104,183 |
| Apr 15 2024 | 30.73 | -0.19 | -0.61% | 31.11 | 31.1907 | 30.5601 | 88,094 |
| Apr 12 2024 | 30.92 | -0.38 | -1.21% | 31.21 | 31.33 | 30.83 | 70,509 |
| Apr 11 2024 | 31.30 | 0.11 | 0.35% | 31.33 | 31.40 | 31.08 | 102,600 |
| Apr 10 2024 | 31.19 | -1.03 | -3.20% | 31.53 | 31.5842 | 31.03 | 121,818 |
| Apr 09 2024 | 32.22 | 0.13 | 0.41% | 32.21 | 32.3082 | 32.0076 | 87,418 |
| Apr 08 2024 | 32.09 | 0.27 | 0.85% | 32.02 | 32.19 | 31.93 | 62,997 |
| Apr 05 2024 | 31.82 | 0.05 | 0.16% | 31.69 | 31.95 | 31.6501 | 68,686 |
| Apr 04 2024 | 31.77 | -0.15 | -0.47% | 32.20 | 32.2942 | 31.68 | 294,070 |
| Apr 03 2024 | 31.92 | 0.07 | 0.22% | 31.73 | 32.0099 | 31.73 | 91,664 |
| Apr 02 2024 | 31.85 | -0.47 | -1.45% | 32.02 | 32.05 | 31.70 | 132,061 |
| Apr 01 2024 | 32.32 | -0.36 | -1.10% | 32.74 | 32.74 | 32.27 | 78,716 |
