Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 400.32 | -0.28 | -0.07% | 401.30 | 402.9799 | 398.755 | 1,125,278 |
| Apr 18 2024 | 400.60 | 3.72 | 0.94% | 398.48 | 402.279 | 396.72 | 1,562,926 |
| Apr 17 2024 | 396.88 | 3.87 | 0.98% | 396.00 | 397.62 | 392.39 | 1,442,280 |
| Apr 16 2024 | 393.01 | -0.79 | -0.20% | 394.27 | 395.705 | 386.64 | 1,865,265 |
| Apr 15 2024 | 393.80 | -3.47 | -0.87% | 401.82 | 404.22 | 392.57 | 1,352,912 |
| Apr 12 2024 | 397.27 | -15.57 | -3.77% | 408.91 | 412.49 | 396.81 | 1,884,576 |
| Apr 11 2024 | 412.84 | 0.87 | 0.21% | 412.96 | 414.06 | 406.915 | 1,472,912 |
| Apr 10 2024 | 411.97 | 0.49 | 0.12% | 407.18 | 412.715 | 404.4001 | 1,407,726 |
| Apr 09 2024 | 411.48 | 0.73 | 0.18% | 413.48 | 413.90 | 409.46 | 1,114,473 |
| Apr 08 2024 | 410.75 | -1.79 | -0.43% | 413.00 | 414.80 | 409.65 | 1,269,470 |
| Apr 05 2024 | 412.54 | 5.43 | 1.33% | 408.00 | 413.15 | 406.01 | 994,465 |
| Apr 04 2024 | 407.11 | 1.08 | 0.27% | 410.67 | 413.92 | 405.32 | 1,217,732 |
| Apr 03 2024 | 406.03 | 2.03 | 0.50% | 404.23 | 408.65 | 403.285 | 1,077,303 |
| Apr 02 2024 | 404.00 | -0.14 | -0.03% | 404.55 | 409.70 | 402.24 | 1,164,376 |
| Apr 01 2024 | 404.14 | -6.60 | -1.61% | 410.17 | 411.92 | 403.68 | 1,319,166 |
| Mar 28 2024 | 410.74 | 1.60 | 0.39% | 409.00 | 413.32 | 408.58 | 1,420,592 |
| Mar 27 2024 | 409.14 | 10.62 | 2.66% | 398.00 | 409.42 | 397.27 | 1,543,876 |
| Mar 26 2024 | 398.52 | 0.49 | 0.12% | 397.86 | 399.99 | 396.2488 | 1,052,594 |
| Mar 25 2024 | 398.03 | -0.83 | -0.21% | 398.80 | 401.625 | 397.035 | 1,103,455 |
| Mar 22 2024 | 398.86 | 1.22 | 0.31% | 398.47 | 400.715 | 396.55 | 1,514,242 |
| Mar 21 2024 | 397.64 | 3.59 | 0.91% | 393.56 | 399.35 | 392.00 | 1,410,957 |
| Mar 20 2024 | 394.05 | 2.54 | 0.65% | 391.60 | 395.285 | 390.59 | 1,763,228 |
| Mar 19 2024 | 391.51 | 6.20 | 1.61% | 385.53 | 392.33 | 385.51 | 1,488,989 |
| Mar 18 2024 | 385.31 | 1.92 | 0.50% | 383.00 | 387.39 | 381.49 | 1,144,418 |
| Mar 15 2024 | 383.39 | 3.16 | 0.83% | 379.26 | 383.9799 | 378.00 | 3,448,210 |
| Mar 14 2024 | 380.23 | 1.38 | 0.36% | 380.50 | 382.45 | 376.95 | 1,436,367 |
| Mar 13 2024 | 378.85 | 6.20 | 1.66% | 373.34 | 380.52 | 372.77 | 1,247,444 |
| Mar 12 2024 | 372.65 | -2.40 | -0.64% | 376.50 | 377.84 | 372.60 | 1,136,822 |
| Mar 11 2024 | 375.05 | 0.95 | 0.25% | 373.40 | 375.42 | 370.615 | 856,183 |
| Mar 08 2024 | 374.10 | -1.22 | -0.33% | 376.14 | 376.67 | 372.20 | 1,064,762 |
| Mar 07 2024 | 375.32 | 8.69 | 2.37% | 367.42 | 376.19 | 367.255 | 1,844,410 |
| Mar 06 2024 | 366.63 | -0.10 | -0.03% | 366.04 | 367.83 | 364.36 | 1,068,824 |
| Mar 05 2024 | 366.73 | 2.31 | 0.63% | 363.94 | 369.6899 | 363.51 | 1,707,659 |
| Mar 04 2024 | 364.42 | -3.43 | -0.93% | 368.20 | 369.98 | 362.93 | 1,333,467 |
| Mar 01 2024 | 367.85 | 2.80 | 0.77% | 365.50 | 368.82 | 361.33 | 1,967,155 |
| Feb 29 2024 | 365.05 | 0.24 | 0.07% | 366.75 | 367.85 | 362.85 | 2,491,279 |
| Feb 28 2024 | 364.81 | 4.15 | 1.15% | 361.41 | 365.33 | 361.10 | 1,675,574 |
| Feb 27 2024 | 360.66 | -2.55 | -0.70% | 363.13 | 364.105 | 358.24 | 1,559,635 |
| Feb 26 2024 | 363.21 | -1.45 | -0.40% | 364.35 | 366.35 | 361.62 | 1,592,330 |
| Feb 23 2024 | 364.66 | 7.88 | 2.21% | 357.98 | 365.46 | 357.40 | 1,702,140 |
| Feb 22 2024 | 356.78 | -0.51 | -0.14% | 354.13 | 358.14 | 353.15 | 2,189,631 |
| Feb 21 2024 | 357.29 | -0.09 | -0.03% | 356.59 | 358.60 | 354.46 | 1,364,163 |
| Feb 20 2024 | 357.38 | -3.30 | -0.91% | 359.71 | 360.69 | 355.075 | 1,973,044 |
| Feb 16 2024 | 360.68 | -3.98 | -1.09% | 360.99 | 364.00 | 358.26 | 2,273,500 |
| Feb 15 2024 | 364.66 | -20.12 | -5.23% | 367.59 | 372.00 | 360.7701 | 4,930,691 |
| Feb 14 2024 | 384.78 | 5.51 | 1.45% | 383.00 | 385.56 | 377.13 | 2,406,839 |
| Feb 13 2024 | 379.27 | -10.12 | -2.60% | 384.63 | 385.50 | 375.51 | 1,764,684 |
| Feb 12 2024 | 389.39 | 8.10 | 2.12% | 384.33 | 391.51 | 384.33 | 1,698,132 |
| Feb 09 2024 | 381.29 | -4.54 | -1.18% | 384.17 | 385.67 | 380.45 | 1,426,241 |
| Feb 08 2024 | 385.83 | -0.12 | -0.03% | 385.88 | 387.5667 | 384.27 | 1,141,566 |
| Feb 07 2024 | 385.95 | -2.95 | -0.76% | 390.43 | 391.83 | 385.62 | 1,671,395 |
| Feb 06 2024 | 388.90 | 2.87 | 0.74% | 389.21 | 394.165 | 388.14 | 1,739,986 |
| Feb 05 2024 | 386.03 | -6.57 | -1.67% | 392.65 | 393.64 | 383.155 | 2,160,817 |
| Feb 02 2024 | 392.60 | -1.08 | -0.27% | 390.24 | 395.08 | 386.625 | 1,666,913 |
| Feb 01 2024 | 393.68 | 0.10 | 0.03% | 395.08 | 397.20 | 389.52 | 1,485,355 |
| Jan 31 2024 | 393.58 | -3.35 | -0.84% | 397.32 | 398.00 | 392.7456 | 1,342,186 |
| Jan 30 2024 | 396.93 | -0.75 | -0.19% | 395.14 | 398.77 | 394.41 | 1,097,785 |
| Jan 29 2024 | 397.68 | 4.06 | 1.03% | 393.95 | 398.19 | 392.73 | 969,868 |
| Jan 26 2024 | 393.62 | 0.61 | 0.16% | 394.00 | 396.72 | 393.0722 | 884,594 |
| Jan 25 2024 | 393.01 | 4.60 | 1.18% | 392.04 | 395.00 | 388.6001 | 1,103,392 |
| Jan 24 2024 | 388.41 | 0.95 | 0.25% | 389.94 | 393.17 | 386.40 | 1,448,163 |
| Jan 23 2024 | 387.46 | 2.87 | 0.75% | 385.25 | 389.88 | 384.6229 | 953,275 |
| Jan 22 2024 | 384.59 | 1.87 | 0.49% | 381.96 | 387.13 | 381.59 | 1,113,175 |
