Register for real-time alerts, custom portfolio, and market movers
DES2 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 1.0765 | 0.04 | 4.09% | 1.0434 | 1.1196 | 1.0403 | 246,235 |
| Jun 12 2024 | 1.0342 | -0.03 | -3.13% | 1.056 | 1.1238 | 1.0311 | 314,985 |
| Jun 11 2024 | 1.0676 | 0.02 | 1.54% | 1.0682 | 1.0778 | 1.0611 | 5,003 |
| Jun 10 2024 | 1.0514 | 0.01 | 0.74% | 1.065 | 1.0705 | 1.0507 | 1,053 |
| Jun 07 2024 | 1.0437 | 0.01 | 1.04% | 1.0446 | 1.0461 | 1.0417 | 1 |
| Jun 06 2024 | 1.033 | -0.01 | -0.84% | 1.0184 | 1.0448 | 1.0184 | 57,603 |
| Jun 05 2024 | 1.0417 | -0.02 | -1.65% | 1.0417 | 1.0417 | 1.0417 | 6 |
| Jun 04 2024 | 1.0592 | 0.02 | 2.38% | 1.0592 | 1.0592 | 1.0592 | 1 |
| Jun 03 2024 | 1.0346 | -0.02 | -1.49% | 1.0346 | 1.0346 | 1.0346 | 0 |
| May 31 2024 | 1.0502 | 0.00 | 0.32% | 1.0524 | 1.0581 | 1.043 | 3,317 |
| May 30 2024 | 1.0469 | 0.00 | -0.39% | 1.055 | 1.065 | 1.0319 | 358 |
| May 29 2024 | 1.051 | 0.02 | 2.28% | 1.051 | 1.051 | 1.051 | 16,200 |
| May 28 2024 | 1.0276 | 0.00 | 0.14% | 1.023 | 1.105 | 1.0204 | 4,501 |
| May 24 2024 | 1.0262 | 0.00 | -0.04% | 1.0358 | 1.1102 | 1.0215 | 1,938 |
| May 23 2024 | 1.0266 | 0.00 | -0.05% | 1.0266 | 1.0266 | 1.0266 | 0 |
| May 22 2024 | 1.0271 | 0.01 | 0.52% | 1.0271 | 1.0271 | 1.0271 | 0 |
| May 21 2024 | 1.0218 | 0.01 | 0.51% | 1.025 | 1.1078 | 1.0198 | 34,150 |
| May 20 2024 | 1.0166 | -0.01 | -0.49% | 1.0166 | 1.0166 | 1.0166 | 0 |
| May 17 2024 | 1.0216 | 0.00 | 0.17% | 1.0216 | 1.0216 | 1.0216 | 21 |
| May 16 2024 | 1.0199 | 0.02 | 1.63% | 1.005 | 1.105 | 1.0025 | 14,500 |
| May 15 2024 | 1.0035 | -0.02 | -1.63% | 1.01 | 1.1085 | 1.0022 | 4,500 |
| May 14 2024 | 1.0201 | 0.00 | 0.12% | 1.03 | 1.1128 | 1.0171 | 9,017 |
| May 13 2024 | 1.0189 | 0.00 | 0.36% | 1.0206 | 1.0225 | 1.0125 | 1,955 |
| May 10 2024 | 1.0152 | -0.01 | -0.74% | 1.0064 | 1.105 | 1.0043 | 1,263 |
| May 09 2024 | 1.0228 | -0.02 | -1.52% | 1.04 | 1.1225 | 1.019 | 8,190 |
| May 08 2024 | 1.0386 | -0.01 | -1.29% | 1.0448 | 1.0529 | 1.0355 | 3,906 |
| May 07 2024 | 1.0522 | -0.05 | -4.36% | 1.0702 | 1.0755 | 1.0477 | 14,815 |
| May 03 2024 | 1.1002 | -0.01 | -1.03% | 1.1026 | 1.1454 | 1.065 | 1,126 |
| May 02 2024 | 1.1117 | -0.01 | -0.60% | 1.1118 | 1.1126 | 1.1093 | 46,170 |
| May 01 2024 | 1.1184 | 0.01 | 0.88% | 1.1184 | 1.1184 | 1.1184 | 0 |
| Apr 30 2024 | 1.1086 | 0.03 | 2.33% | 1.1086 | 1.1086 | 1.1086 | 0 |
| Apr 29 2024 | 1.0834 | 0.01 | 0.56% | 1.0798 | 1.0909 | 1.0765 | 1,607 |
| Apr 26 2024 | 1.0774 | -0.03 | -2.82% | 1.0984 | 1.1206 | 1.0738 | 114,789 |
| Apr 25 2024 | 1.1087 | 0.02 | 1.66% | 1.092 | 1.1318 | 1.0903 | 2,899 |
| Apr 24 2024 | 1.0906 | 0.01 | 0.88% | 1.0722 | 1.093 | 1.0722 | 3,309 |
| Apr 23 2024 | 1.0811 | -0.04 | -3.21% | 1.0882 | 1.0989 | 1.081 | 39,093 |
| Apr 22 2024 | 1.117 | -0.01 | -1.10% | 1.1124 | 1.1201 | 1.1115 | 2,608 |
| Apr 19 2024 | 1.1294 | 0.01 | 1.20% | 1.129 | 1.1369 | 1.106 | 89,856 |
| Apr 18 2024 | 1.116 | -0.01 | -0.74% | 1.1218 | 1.1354 | 1.101 | 47,050 |
| Apr 17 2024 | 1.1243 | 0.00 | -0.40% | 1.1188 | 1.1326 | 1.1084 | 752 |
| Apr 16 2024 | 1.1288 | 0.03 | 2.70% | 1.1138 | 1.1864 | 1.1006 | 7,994 |
| Apr 15 2024 | 1.0991 | -0.01 | -1.03% | 1.0756 | 1.1028 | 1.0746 | 5,015 |
| Apr 12 2024 | 1.1105 | 0.01 | 0.59% | 1.0822 | 1.1176 | 1.0732 | 4,446 |
| Apr 11 2024 | 1.104 | 0.02 | 1.60% | 1.103 | 1.1179 | 1.0856 | 6,800 |
| Apr 10 2024 | 1.0866 | 0.00 | -0.14% | 1.0756 | 1.1033 | 1.069 | 10,750 |
| Apr 09 2024 | 1.0881 | 0.03 | 2.72% | 1.0734 | 1.0936 | 1.0665 | 700 |
| Apr 08 2024 | 1.0593 | -0.02 | -1.73% | 1.0593 | 1.0593 | 1.0593 | 0 |
| Apr 05 2024 | 1.0779 | 0.03 | 2.75% | 1.078 | 1.0873 | 1.06 | 3,750 |
| Apr 04 2024 | 1.0491 | 0.00 | -0.31% | 1.05 | 1.0689 | 1.0391 | 103 |
| Apr 03 2024 | 1.0524 | 0.00 | -0.32% | 1.079 | 1.1544 | 1.0393 | 5,943 |
| Apr 02 2024 | 1.0558 | 0.02 | 1.90% | 1.0352 | 1.1557 | 1.0259 | 3,409 |
| Mar 28 2024 | 1.0361 | 0.00 | -0.26% | 1.036 | 1.143 | 1.0347 | 74,625 |
| Mar 27 2024 | 1.0388 | -0.01 | -0.81% | 1.05 | 1.053 | 1.0322 | 4,594 |
| Mar 26 2024 | 1.0473 | -0.01 | -1.37% | 1.06 | 1.2544 | 1.0443 | 356,295 |
| Mar 25 2024 | 1.0619 | -0.01 | -0.58% | 1.068 | 1.076 | 1.0604 | 2,028 |
| Mar 22 2024 | 1.0681 | 0.00 | -0.35% | 1.0712 | 1.0774 | 1.0643 | 687,999 |
| Mar 21 2024 | 1.0719 | -0.02 | -1.73% | 1.0786 | 1.2635 | 1.0608 | 5,040 |
| Mar 20 2024 | 1.0908 | 0.00 | -0.24% | 1.0922 | 1.0994 | 1.0849 | 300 |
| Mar 19 2024 | 1.0934 | -0.01 | -0.55% | 1.0958 | 1.1036 | 1.0899 | 502 |
| Mar 18 2024 | 1.0995 | 0.00 | 0.22% | 1.0986 | 1.1061 | 1.0876 | 6,454 |
