DEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	47.05	47.29	46.90	46.91	46.91	-0.11%	232,775
Dec 4, 2025	46.98	46.98	46.83	46.96	46.96	0.15%	109,955
Dec 3, 2025	46.68	46.89	46.68	46.89	46.89	0.28%	113,379
Dec 2, 2025	46.74	46.82	46.63	46.76	46.76	0.24%	150,392
Dec 1, 2025	46.59	46.75	46.59	46.65	46.65	0.04%	176,144
Nov 28, 2025	46.49	46.64	46.44	46.63	46.63	0.34%	63,183
Nov 26, 2025	46.51	46.53	46.26	46.47	46.47	0.63%	188,027
Nov 25, 2025	45.94	46.18	45.81	46.18	46.18	0.65%	377,022
Nov 24, 2025	45.77	45.96	45.74	45.88	45.88	0.31%	126,518
Nov 21, 2025	45.50	45.83	45.00	45.74	45.74	0.13%	212,177
Nov 20, 2025	46.36	46.42	45.66	45.68	45.68	-0.65%	227,071
Nov 19, 2025	46.04	46.21	45.87	45.98	45.98	-0.26%	172,285
Nov 18, 2025	46.02	46.26	45.91	46.10	46.10	-0.45%	235,464
Nov 17, 2025	46.52	46.68	46.22	46.31	46.31	-1.53%	190,971
Nov 14, 2025	46.88	47.23	46.80	47.03	47.03	0.23%	288,462
Nov 13, 2025	47.18	47.20	46.75	46.92	46.92	-0.47%	217,810
Nov 12, 2025	47.13	47.22	47.04	47.14	47.14	0.15%	114,072
Nov 11, 2025	46.91	47.09	46.91	47.07	47.07	0.36%	99,483
Nov 10, 2025	46.76	46.90	46.65	46.90	46.90	1.01%	122,351
Nov 7, 2025	46.22	46.43	46.06	46.43	46.43	0.19%	136,583
Nov 6, 2025	46.56	46.64	46.32	46.34	46.34	-	107,408
Nov 5, 2025	46.11	46.45	46.10	46.34	46.34	1.02%	124,452
Nov 4, 2025	45.96	46.19	45.86	45.87	45.87	-0.59%	600,409
Nov 3, 2025	46.10	46.24	46.02	46.14	46.14	0.41%	162,502
Oct 31, 2025	45.98	46.01	45.83	45.95	45.95	-0.24%	98,193
Oct 30, 2025	46.15	46.20	46.01	46.06	46.06	-0.56%	123,852
Oct 29, 2025	46.54	46.62	46.23	46.32	46.32	-0.43%	177,744
Oct 28, 2025	46.17	46.55	46.17	46.52	46.52	0.37%	145,056
Oct 27, 2025	46.28	46.39	46.25	46.35	46.35	0.46%	163,012
Oct 24, 2025	46.24	46.27	46.08	46.14	46.14	0.24%	190,014
Oct 23, 2025	46.00	46.11	45.94	46.03	46.03	0.68%	135,311
Oct 22, 2025	45.76	45.86	45.55	45.72	45.72	0.46%	133,923
Oct 21, 2025	45.86	45.86	45.49	45.51	45.51	-1.02%	342,855
Oct 20, 2025	45.77	45.98	45.76	45.98	45.98	0.83%	120,065
Oct 17, 2025	45.34	45.60	45.34	45.60	45.60	-0.02%	153,880
Oct 16, 2025	45.65	45.92	45.61	45.61	45.61	0.48%	283,187
Oct 15, 2025	45.39	45.45	45.14	45.39	45.39	0.33%	254,301
Oct 14, 2025	44.93	45.37	44.89	45.24	45.24	0.18%	125,887
Oct 13, 2025	45.21	45.32	45.12	45.16	45.16	2.03%	190,827
Oct 10, 2025	45.52	45.60	44.23	44.26	44.26	-2.70%	506,983
Oct 9, 2025	45.81	45.83	45.42	45.49	45.49	-0.39%	167,525
Oct 8, 2025	45.53	45.67	45.53	45.67	45.67	0.35%	120,006
Oct 7, 2025	45.78	45.79	45.51	45.51	45.51	-0.74%	172,054
Oct 6, 2025	45.82	45.90	45.78	45.85	45.85	-0.24%	160,632
Oct 3, 2025	45.88	46.02	45.84	45.96	45.96	0.31%	214,981
Oct 2, 2025	45.97	45.98	45.70	45.82	45.82	-0.35%	184,731
Oct 1, 2025	45.98	46.12	45.92	45.98	45.98	-0.02%	232,378
Sep 30, 2025	45.96	46.02	45.84	45.99	45.99	0.13%	210,728
Sep 29, 2025	46.11	46.11	45.86	45.93	45.93	0.66%	276,374
Sep 26, 2025	45.51	45.72	45.50	45.63	45.63	0.31%	589,845