Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XDEM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 58.16 | 0.03 | 0.05% | 58.04 | 58.25 | 57.94 | 13,149 |
| Jul 25 2024 | 58.13 | -1.05 | -1.77% | 58.50 | 58.50 | 57.30 | 14,781 |
| Jul 24 2024 | 59.18 | -1.60 | -2.63% | 60.04 | 60.12 | 59.18 | 2,957 |
| Jul 23 2024 | 60.78 | 0.96 | 1.60% | 60.02 | 60.78 | 59.98 | 8,265 |
| Jul 22 2024 | 59.82 | 0.42 | 0.71% | 59.43 | 60.10 | 59.43 | 1,809 |
| Jul 19 2024 | 59.40 | 0.07 | 0.12% | 59.49 | 59.77 | 59.40 | 13,296 |
| Jul 18 2024 | 59.33 | -1.04 | -1.72% | 60.26 | 60.31 | 59.33 | 1,548 |
| Jul 17 2024 | 60.37 | -1.74 | -2.80% | 61.56 | 61.56 | 60.23 | 31,559 |
| Jul 16 2024 | 62.11 | -0.10 | -0.16% | 61.90 | 62.17 | 61.79 | 34,919 |
| Jul 15 2024 | 62.21 | 0.17 | 0.27% | 62.05 | 62.21 | 61.88 | 2,614 |
| Jul 12 2024 | 62.04 | 0.02 | 0.03% | 61.80 | 62.04 | 61.55 | 3,879 |
| Jul 11 2024 | 62.02 | -0.47 | -0.75% | 62.70 | 62.76 | 62.02 | 4,815 |
| Jul 10 2024 | 62.49 | 0.31 | 0.50% | 62.23 | 62.54 | 62.23 | 12,313 |
| Jul 09 2024 | 62.18 | 0.14 | 0.23% | 62.11 | 62.38 | 62.11 | 5,086 |
| Jul 08 2024 | 62.04 | 0.38 | 0.62% | 61.71 | 62.04 | 61.66 | 2,457 |
| Jul 05 2024 | 61.66 | -0.12 | -0.19% | 61.81 | 61.82 | 61.62 | 2,310 |
| Jul 04 2024 | 61.78 | 0.23 | 0.37% | 61.76 | 61.91 | 61.74 | 3,501 |
| Jul 03 2024 | 61.55 | 0.47 | 0.77% | 61.47 | 61.55 | 61.32 | 7,506 |
| Jul 02 2024 | 61.08 | 0.12 | 0.20% | 61.03 | 61.08 | 60.83 | 3,563 |
| Jul 01 2024 | 60.96 | -0.51 | -0.83% | 61.12 | 61.20 | 60.68 | 11,320 |
| Jun 28 2024 | 61.47 | 0.41 | 0.67% | 61.42 | 61.89 | 61.35 | 2,074 |
| Jun 27 2024 | 61.06 | 0.05 | 0.08% | 61.00 | 61.19 | 60.94 | 28,810 |
| Jun 26 2024 | 61.01 | 0.09 | 0.15% | 61.43 | 61.49 | 60.93 | 7,806 |
| Jun 25 2024 | 60.92 | 0.31 | 0.51% | 60.49 | 60.92 | 60.33 | 1,648 |
| Jun 24 2024 | 60.61 | -0.31 | -0.51% | 60.90 | 61.00 | 60.53 | 7,196 |
| Jun 21 2024 | 60.92 | -0.70 | -1.14% | 61.31 | 61.43 | 60.67 | 2,434 |
| Jun 20 2024 | 61.62 | 0.13 | 0.21% | 61.78 | 61.95 | 61.62 | 3,018 |
| Jun 19 2024 | 61.49 | 0.20 | 0.33% | 61.63 | 61.77 | 61.49 | 4,228 |
| Jun 18 2024 | 61.29 | 0.49 | 0.81% | 61.20 | 61.49 | 61.18 | 42,750 |
| Jun 17 2024 | 60.80 | 0.15 | 0.25% | 60.81 | 60.94 | 60.63 | 3,419 |
| Jun 14 2024 | 60.65 | 0.13 | 0.21% | 60.83 | 60.91 | 60.45 | 2,432 |
| Jun 13 2024 | 60.52 | 0.27 | 0.45% | 60.60 | 60.71 | 60.46 | 645 |
| Jun 12 2024 | 60.25 | 0.41 | 0.69% | 60.01 | 60.45 | 60.01 | 5,697 |
| Jun 11 2024 | 59.84 | -0.18 | -0.30% | 60.20 | 60.20 | 59.71 | 4,462 |
| Jun 10 2024 | 60.02 | 0.60 | 1.01% | 59.61 | 60.02 | 59.55 | 901 |
| Jun 07 2024 | 59.42 | 0.27 | 0.46% | 59.15 | 59.55 | 59.00 | 4,222 |
| Jun 06 2024 | 59.15 | 0.27 | 0.46% | 59.26 | 59.37 | 59.05 | 2,780 |
| Jun 05 2024 | 58.88 | 1.04 | 1.80% | 58.07 | 58.93 | 58.07 | 2,109 |
| Jun 04 2024 | 57.84 | -0.23 | -0.40% | 58.07 | 58.62 | 57.81 | 2,286 |
| Jun 03 2024 | 58.07 | 0.43 | 0.75% | 58.52 | 58.66 | 58.01 | 2,751 |
| May 31 2024 | 57.64 | -0.81 | -1.39% | 58.30 | 58.45 | 57.58 | 1,820 |
| May 30 2024 | 58.45 | -0.63 | -1.07% | 58.74 | 58.83 | 58.43 | 1,032 |
| May 29 2024 | 59.08 | 0.08 | 0.14% | 59.03 | 59.08 | 58.70 | 4,690 |
| May 28 2024 | 59.00 | -0.08 | -0.14% | 59.04 | 59.12 | 58.77 | 4,508 |
| May 27 2024 | 59.08 | 0.35 | 0.60% | 58.90 | 59.08 | 58.90 | 995 |
| May 24 2024 | 58.73 | 0.14 | 0.24% | 58.38 | 58.73 | 58.33 | 1,492 |
| May 23 2024 | 58.59 | 0.43 | 0.74% | 58.73 | 58.85 | 58.59 | 2,234 |
| May 22 2024 | 58.16 | 0.02 | 0.03% | 58.11 | 58.21 | 58.08 | 1,114 |
| May 21 2024 | 58.14 | 0.05 | 0.09% | 58.08 | 58.14 | 57.99 | 7,551 |
| May 20 2024 | 58.09 | 0.34 | 0.59% | 57.91 | 58.10 | 57.84 | 2,639 |
| May 17 2024 | 57.75 | -0.15 | -0.26% | 57.77 | 57.90 | 57.63 | 2,606 |
| May 16 2024 | 57.90 | 0.18 | 0.31% | 58.00 | 58.16 | 57.90 | 22,331 |
| May 15 2024 | 57.72 | 0.64 | 1.12% | 57.27 | 57.72 | 57.23 | 1,618 |
| May 14 2024 | 57.08 | 0.09 | 0.16% | 56.98 | 57.08 | 56.80 | 3,213 |
| May 13 2024 | 56.99 | -0.31 | -0.54% | 57.27 | 57.35 | 56.90 | 3,156 |
| May 10 2024 | 57.30 | 0.06 | 0.10% | 57.38 | 57.51 | 57.28 | 3,753 |
| May 09 2024 | 57.24 | -0.12 | -0.21% | 57.19 | 57.26 | 57.01 | 3,651 |
| May 08 2024 | 57.36 | 0.03 | 0.05% | 57.20 | 57.36 | 56.94 | 254 |
| May 07 2024 | 57.33 | 0.39 | 0.68% | 57.31 | 57.33 | 57.11 | 3,328 |
| May 06 2024 | 56.94 | 0.83 | 1.48% | 56.56 | 57.00 | 56.47 | 19,076 |
| May 03 2024 | 56.11 | 0.27 | 0.48% | 55.86 | 56.21 | 55.72 | 2,010 |
| May 02 2024 | 55.84 | -0.38 | -0.68% | 55.73 | 56.00 | 55.44 | 4,821 |
| Apr 30 2024 | 56.22 | 0.01 | 0.02% | 56.47 | 56.58 | 56.22 | 2,040 |
| Apr 29 2024 | 56.21 | -0.28 | -0.50% | 56.57 | 56.63 | 56.21 | 2,971 |
