Register to chat with like-minded investors on our interactive forums.
DES2 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 1.0966 | 0.01 | 0.90% | 1.0802 | 1.0966 | 1.0802 | 26,350 |
| Jun 20 2024 | 1.0868 | -0.01 | -1.20% | 1.092 | 1.0928 | 1.0868 | 62,959 |
| Jun 19 2024 | 1.10 | 0.00 | 0.16% | 1.099 | 1.1002 | 1.099 | 70,471 |
| Jun 18 2024 | 1.0982 | 0.01 | 1.09% | 1.0982 | 1.0982 | 1.0982 | 1,000 |
| Jun 17 2024 | 1.0864 | -0.02 | -1.86% | 1.1018 | 1.1066 | 1.0864 | 220,812 |
| Jun 14 2024 | 1.107 | 0.03 | 2.90% | 1.0796 | 1.107 | 1.0776 | 99,799 |
| Jun 13 2024 | 1.0758 | 0.04 | 4.30% | 1.049 | 1.0796 | 1.0484 | 191,209 |
| Jun 12 2024 | 1.0314 | -0.04 | -3.61% | 1.0524 | 1.0572 | 1.0314 | 125,619 |
| Jun 11 2024 | 1.07 | 0.01 | 1.27% | 1.05 | 1.07 | 1.05 | 82,200 |
| Jun 10 2024 | 1.0566 | 0.00 | 0.32% | 1.0526 | 1.063 | 1.0526 | 29,260 |
| Jun 07 2024 | 1.0532 | 0.02 | 1.96% | 1.0418 | 1.0532 | 1.0418 | 30,527 |
| Jun 06 2024 | 1.033 | 0.00 | 0.00% | 1.0392 | 1.0392 | 1.02 | 36,151 |
| Jun 05 2024 | 1.033 | -0.02 | -2.20% | 1.05 | 1.05 | 1.033 | 79,193 |
| Jun 04 2024 | 1.0562 | 0.01 | 1.42% | 1.05 | 1.0612 | 1.0444 | 125,652 |
| Jun 03 2024 | 1.0414 | 0.00 | -0.34% | 1.0364 | 1.0414 | 1.0294 | 119,598 |
| May 31 2024 | 1.045 | -0.01 | -0.61% | 1.0526 | 1.0526 | 1.045 | 30,191 |
| May 30 2024 | 1.0514 | 0.00 | 0.38% | 1.0494 | 1.0514 | 1.0486 | 2,500 |
| May 29 2024 | 1.0474 | 0.04 | 3.52% | 1.0412 | 1.053 | 1.0412 | 42,751 |
| May 28 2024 | 1.0118 | -0.01 | -0.77% | 1.011 | 1.0138 | 1.011 | 2,001 |
| May 27 2024 | 1.0196 | -0.01 | -0.68% | 1.0244 | 1.0244 | 1.0128 | 81,900 |
| May 24 2024 | 1.0266 | -0.01 | -1.29% | 1.045 | 1.045 | 1.0266 | 25,400 |
| May 23 2024 | 1.04 | 0.01 | 1.40% | 1.025 | 1.04 | 1.0206 | 54,174 |
| May 22 2024 | 1.0256 | 0.00 | -0.08% | 1.024 | 1.0258 | 1.02 | 6,986 |
| May 21 2024 | 1.0264 | 0.01 | 0.79% | 1.0234 | 1.03 | 1.0206 | 27,137 |
| May 20 2024 | 1.0184 | 0.00 | -0.04% | 1.0198 | 1.0198 | 1.017 | 7,169 |
| May 17 2024 | 1.0188 | -0.01 | -0.64% | 1.0224 | 1.0224 | 1.0188 | 16,500 |
| May 16 2024 | 1.0254 | 0.02 | 2.34% | 1.0044 | 1.0254 | 1.0044 | 40,120 |
| May 15 2024 | 1.002 | -0.02 | -1.84% | 1.01 | 1.0124 | 1.0008 | 49,442 |
| May 14 2024 | 1.0208 | 0.00 | 0.28% | 1.0222 | 1.0222 | 1.0208 | 60,950 |
| May 13 2024 | 1.018 | 0.00 | 0.10% | 1.0146 | 1.018 | 1.0146 | 22,700 |
| May 10 2024 | 1.017 | -0.01 | -0.86% | 1.02 | 1.02 | 1.0072 | 74,855 |
| May 09 2024 | 1.0258 | -0.02 | -1.59% | 1.0394 | 1.0394 | 1.0218 | 77,750 |
| May 08 2024 | 1.0424 | -0.01 | -1.01% | 1.05 | 1.05 | 1.0398 | 46,918 |
| May 07 2024 | 1.053 | -0.03 | -2.97% | 1.0806 | 1.0806 | 1.0466 | 67,501 |
| May 06 2024 | 1.0852 | -0.02 | -1.58% | 1.0862 | 1.0862 | 1.0852 | 2,219 |
| May 03 2024 | 1.1026 | -0.01 | -0.95% | 1.1018 | 1.1026 | 1.095 | 58,436 |
| May 02 2024 | 1.1132 | 0.01 | 0.69% | 1.1148 | 1.1148 | 1.1034 | 14,050 |
| Apr 30 2024 | 1.1056 | 0.02 | 1.69% | 1.0978 | 1.1056 | 1.0956 | 15,950 |
| Apr 29 2024 | 1.0872 | 0.01 | 0.89% | 1.0668 | 1.0872 | 1.0668 | 60,936 |
| Apr 26 2024 | 1.0776 | -0.04 | -3.27% | 1.096 | 1.097 | 1.0776 | 29,800 |
| Apr 25 2024 | 1.114 | 0.03 | 2.71% | 1.0972 | 1.12 | 1.0972 | 31,072 |
| Apr 24 2024 | 1.0846 | 0.00 | 0.13% | 1.0738 | 1.0936 | 1.0678 | 135,294 |
| Apr 23 2024 | 1.0832 | -0.02 | -1.71% | 1.1006 | 1.1012 | 1.0832 | 162,197 |
| Apr 22 2024 | 1.102 | -0.03 | -2.24% | 1.115 | 1.125 | 1.099 | 60,723 |
| Apr 19 2024 | 1.1272 | 0.00 | -0.04% | 1.1474 | 1.153 | 1.1272 | 38,757 |
| Apr 18 2024 | 1.1276 | 0.00 | 0.23% | 1.1226 | 1.134 | 1.1226 | 40,750 |
| Apr 17 2024 | 1.125 | 0.00 | -0.12% | 1.1308 | 1.1308 | 1.1104 | 85,385 |
| Apr 16 2024 | 1.1264 | 0.01 | 1.17% | 1.1264 | 1.1298 | 1.1132 | 598,212 |
| Apr 15 2024 | 1.1134 | 0.01 | 1.00% | 1.1052 | 1.1134 | 1.08 | 27,185 |
| Apr 12 2024 | 1.1024 | 0.01 | 0.60% | 1.08 | 1.1142 | 1.0798 | 14,250 |
| Apr 11 2024 | 1.0958 | 0.00 | 0.22% | 1.092 | 1.1124 | 1.0882 | 187,525 |
| Apr 10 2024 | 1.0934 | 0.01 | 0.79% | 1.08 | 1.10 | 1.0702 | 170,085 |
| Apr 09 2024 | 1.0848 | 0.02 | 1.84% | 1.069 | 1.0892 | 1.069 | 99,700 |
| Apr 08 2024 | 1.0652 | -0.01 | -1.11% | 1.0716 | 1.0734 | 1.059 | 40,804 |
| Apr 05 2024 | 1.0772 | 0.00 | -0.09% | 1.0716 | 1.085 | 1.0716 | 75,574 |
| Apr 04 2024 | 1.0782 | 0.02 | 1.91% | 1.05 | 1.0782 | 1.0482 | 30,175 |
| Apr 03 2024 | 1.058 | -0.01 | -0.62% | 1.0684 | 1.0684 | 1.0506 | 45,426 |
| Apr 02 2024 | 1.0646 | 0.02 | 2.37% | 1.039 | 1.0654 | 1.035 | 99,472 |
| Mar 28 2024 | 1.04 | 0.01 | 0.95% | 1.0342 | 1.04 | 1.0342 | 68,404 |
| Mar 27 2024 | 1.0302 | -0.02 | -1.62% | 1.0476 | 1.0476 | 1.0302 | 66,993 |
| Mar 26 2024 | 1.0472 | -0.02 | -1.65% | 1.0638 | 1.0638 | 1.046 | 36,780 |
| Mar 25 2024 | 1.0648 | 0.00 | -0.30% | 1.0698 | 1.07 | 1.061 | 34,508 |
