DEUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	55.80	56.16	55.72	55.89	55.89	0.25%	2,468
Jun 26, 2025	55.53	55.75	55.43	55.75	55.75	0.95%	8,926
Jun 25, 2025	55.40	55.40	55.21	55.23	55.23	-0.86%	5,058
Jun 24, 2025	55.46	55.76	55.45	55.71	55.71	0.65%	7,724
Jun 23, 2025	54.86	55.35	54.65	55.35	55.35	1.24%	4,296
Jun 20, 2025	54.98	54.98	54.64	54.67	54.67	-0.55%	49,121
Jun 18, 2025	55.19	55.23	54.93	54.98	54.72	0.07%	7,187
Jun 17, 2025	55.26	55.29	54.87	54.94	54.68	-0.63%	5,992
Jun 16, 2025	55.19	55.57	55.18	55.29	55.03	0.58%	4,119
Jun 13, 2025	55.17	55.37	54.89	54.97	54.71	-0.98%	7,016
Jun 12, 2025	55.14	55.53	55.14	55.52	55.26	0.50%	3,064
Jun 11, 2025	55.43	55.43	55.11	55.24	54.98	-0.31%	4,598
Jun 10, 2025	55.40	55.51	55.28	55.41	55.15	0.05%	8,070
Jun 9, 2025	55.62	55.62	55.30	55.39	55.12	-0.22%	3,977
Jun 6, 2025	55.48	55.60	55.31	55.51	55.24	0.82%	3,420
Jun 5, 2025	55.14	55.19	54.97	55.06	54.80	-0.25%	5,229
Jun 4, 2025	55.37	55.44	55.20	55.20	54.94	-0.30%	1,129
Jun 3, 2025	54.94	55.39	54.94	55.36	55.10	0.71%	41,116
Jun 2, 2025	54.88	54.98	54.57	54.98	54.72	-0.14%	6,598
May 30, 2025	54.93	55.05	54.73	55.05	54.79	0.30%	2,230
May 29, 2025	54.98	54.98	54.72	54.89	54.63	0.26%	13,465
May 28, 2025	55.38	55.38	54.74	54.74	54.49	-0.85%	3,294
May 27, 2025	55.16	55.32	55.16	55.21	54.95	1.51%	3,811
May 23, 2025	54.35	54.63	54.31	54.39	54.13	-0.40%	5,629
May 22, 2025	54.82	54.82	54.48	54.61	54.35	-0.41%	3,165
May 21, 2025	55.37	55.52	54.76	54.83	54.57	-1.73%	4,096
May 20, 2025	55.83	55.99	55.70	55.80	55.54	-0.18%	3,698
May 19, 2025	55.42	55.96	55.42	55.90	55.64	0.27%	4,625
May 16, 2025	55.33	55.81	55.33	55.75	55.49	0.94%	3,697
May 15, 2025	54.71	55.25	54.71	55.23	54.97	1.07%	9,215
May 14, 2025	54.84	54.84	54.52	54.65	54.39	-0.52%	8,938
May 13, 2025	55.09	55.12	54.93	54.94	54.68	0.04%	5,237
May 12, 2025	55.20	55.20	54.71	54.91	54.65	1.86%	12,640
May 9, 2025	54.02	54.10	53.81	53.91	53.65	-0.06%	5,952
May 8, 2025	54.01	54.45	53.86	53.94	53.69	0.41%	15,455
May 7, 2025	53.59	53.96	53.51	53.72	53.47	0.44%	16,638
May 6, 2025	53.36	53.72	53.36	53.48	53.23	-0.37%	57,067
May 5, 2025	53.64	53.99	53.60	53.69	53.43	-0.10%	14,467
May 2, 2025	53.54	53.86	53.45	53.74	53.49	1.35%	60,830
May 1, 2025	53.01	53.29	52.81	53.02	52.77	0.03%	115,209
Apr 30, 2025	52.45	53.01	51.98	53.01	52.76	0.25%	7,925
Apr 29, 2025	52.35	52.99	52.35	52.87	52.62	0.58%	34,996
Apr 28, 2025	52.50	52.57	52.20	52.57	52.32	0.45%	3,138
Apr 25, 2025	52.12	52.34	52.00	52.34	52.09	-0.50%	12,169
Apr 24, 2025	51.90	52.60	51.90	52.60	52.35	1.58%	7,959
Apr 23, 2025	52.23	52.67	51.57	51.78	51.54	0.87%	8,891
Apr 22, 2025	50.73	51.36	50.73	51.34	51.10	2.47%	10,826
Apr 21, 2025	50.88	50.92	49.73	50.10	49.86	-2.23%	32,027
Apr 17, 2025	50.97	51.66	50.97	51.25	51.00	0.59%	15,280
Apr 16, 2025	51.45	51.63	50.60	50.94	50.71	-1.18%	12,202