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 |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 26 2024 | 56.49 | 1.62 | 2.95% | 55.86 | 56.49 | 55.73 | 2,080 |
| Apr 25 2024 | 54.87 | -1.13 | -2.02% | 54.98 | 54.98 | 54.49 | 3,437 |
| Apr 24 2024 | 56.00 | -0.06 | -0.11% | 56.43 | 56.50 | 56.00 | 1,142 |
| Apr 23 2024 | 56.06 | 1.16 | 2.11% | 55.49 | 56.06 | 55.30 | 2,473 |
| Apr 22 2024 | 54.90 | -0.48 | -0.87% | 55.14 | 55.33 | 54.90 | 8,670 |
| Apr 19 2024 | 55.38 | -1.19 | -2.10% | 55.65 | 55.90 | 55.30 | 2,768 |
| Apr 18 2024 | 56.57 | -0.19 | -0.33% | 56.56 | 56.57 | 56.01 | 2,186 |
| Apr 17 2024 | 56.76 | -0.04 | -0.07% | 56.80 | 57.12 | 56.76 | 1,522 |
| Apr 16 2024 | 56.80 | -1.12 | -1.93% | 56.86 | 56.87 | 56.70 | 3,041 |
| Apr 15 2024 | 57.92 | -0.03 | -0.05% | 57.98 | 58.43 | 57.92 | 2,488 |
| Apr 12 2024 | 57.95 | 0.17 | 0.29% | 58.41 | 58.47 | 57.89 | 3,030 |
| Apr 11 2024 | 57.78 | 0.50 | 0.87% | 57.61 | 57.78 | 57.31 | 8,022 |
| Apr 10 2024 | 57.28 | 0.66 | 1.17% | 57.14 | 57.39 | 56.80 | 12,061 |
| Apr 09 2024 | 56.62 | -0.96 | -1.67% | 57.49 | 57.54 | 56.62 | 3,787 |
| Apr 08 2024 | 57.58 | 0.10 | 0.17% | 57.42 | 57.79 | 57.40 | 2,835 |
| Apr 05 2024 | 57.48 | -0.26 | -0.45% | 56.72 | 57.48 | 56.72 | 2,792 |
| Apr 04 2024 | 57.74 | 0.02 | 0.03% | 57.66 | 57.88 | 57.59 | 989 |
| Apr 03 2024 | 57.72 | 0.57 | 1.00% | 57.29 | 57.73 | 57.18 | 2,703 |
| Apr 02 2024 | 57.15 | -0.51 | -0.88% | 57.87 | 57.90 | 56.90 | 2,534 |
| Mar 28 2024 | 57.66 | 0.29 | 0.51% | 57.66 | 57.83 | 57.60 | 4,216 |
| Mar 27 2024 | 57.37 | -0.59 | -1.02% | 57.81 | 57.94 | 57.37 | 5,094 |
| Mar 26 2024 | 57.96 | 0.03 | 0.05% | 57.95 | 57.99 | 57.88 | 3,822 |
| Mar 25 2024 | 57.93 | -0.02 | -0.03% | 57.87 | 57.94 | 57.63 | 2,461 |
| Mar 22 2024 | 57.95 | 0.11 | 0.19% | 57.86 | 58.04 | 57.73 | 1,349 |
| Mar 21 2024 | 57.84 | 1.39 | 2.46% | 57.36 | 57.88 | 57.21 | 1,448 |
| Mar 20 2024 | 56.45 | 0.32 | 0.57% | 56.47 | 56.67 | 56.45 | 509 |
| Mar 19 2024 | 56.13 | -0.09 | -0.16% | 56.15 | 56.30 | 55.83 | 2,627 |
| Mar 18 2024 | 56.22 | 0.48 | 0.86% | 56.09 | 56.38 | 55.90 | 3,234 |
| Mar 15 2024 | 55.74 | -0.37 | -0.66% | 56.17 | 56.24 | 55.74 | 1,822 |
| Mar 14 2024 | 56.11 | 0.09 | 0.16% | 56.20 | 56.28 | 55.92 | 2,030 |
| Mar 13 2024 | 56.02 | 0.05 | 0.09% | 56.29 | 56.29 | 55.85 | 4,300 |
| Mar 12 2024 | 55.97 | 0.66 | 1.19% | 55.63 | 56.17 | 55.25 | 7,786 |
| Mar 11 2024 | 55.31 | -1.32 | -2.33% | 55.64 | 55.70 | 55.01 | 2,086 |
| Mar 08 2024 | 56.63 | -0.11 | -0.19% | 56.91 | 57.10 | 56.63 | 4,178 |
| Mar 07 2024 | 56.74 | 0.58 | 1.03% | 55.89 | 56.74 | 55.89 | 5,611 |
| Mar 06 2024 | 56.16 | 0.50 | 0.90% | 55.89 | 56.49 | 55.89 | 1,989 |
| Mar 05 2024 | 55.66 | -0.73 | -1.29% | 56.22 | 56.34 | 55.58 | 7,155 |
| Mar 04 2024 | 56.39 | 0.53 | 0.95% | 56.15 | 56.39 | 56.15 | 4,390 |
