Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
DEME Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 158.20 | -2.00 | -1.25% | 160.20 | 161.00 | 157.40 | 5,428 |
| Jun 06 2024 | 160.20 | -1.60 | -0.99% | 160.60 | 162.60 | 159.80 | 6,947 |
| Jun 05 2024 | 161.80 | 1.60 | 1.00% | 160.80 | 162.80 | 160.80 | 4,034 |
| Jun 04 2024 | 160.20 | -3.40 | -2.08% | 163.40 | 164.20 | 159.00 | 11,215 |
| Jun 03 2024 | 163.60 | 0.80 | 0.49% | 163.00 | 166.80 | 163.00 | 7,334 |
| May 31 2024 | 162.80 | -0.80 | -0.49% | 163.60 | 165.60 | 162.40 | 20,050 |
| May 30 2024 | 163.60 | -1.40 | -0.85% | 162.20 | 166.20 | 158.00 | 9,697 |
| May 29 2024 | 165.00 | -0.80 | -0.48% | 165.80 | 166.80 | 164.60 | 5,063 |
| May 28 2024 | 165.80 | -4.20 | -2.47% | 170.60 | 170.60 | 165.00 | 8,836 |
| May 27 2024 | 170.00 | -1.40 | -0.82% | 172.20 | 173.40 | 169.00 | 10,283 |
| May 24 2024 | 171.40 | 3.00 | 1.78% | 167.60 | 171.40 | 166.40 | 10,939 |
| May 23 2024 | 168.40 | 1.40 | 0.84% | 166.80 | 169.60 | 166.20 | 7,809 |
| May 22 2024 | 167.00 | -1.00 | -0.60% | 168.00 | 169.20 | 165.60 | 6,952 |
| May 21 2024 | 168.00 | 2.00 | 1.20% | 165.20 | 169.00 | 165.20 | 9,164 |
| May 20 2024 | 166.00 | -0.20 | -0.12% | 167.20 | 167.20 | 164.80 | 4,215 |
| May 17 2024 | 166.20 | 1.20 | 0.73% | 164.80 | 167.60 | 164.60 | 7,364 |
| May 16 2024 | 165.00 | 1.20 | 0.73% | 164.20 | 166.00 | 163.60 | 7,726 |
| May 15 2024 | 163.80 | 9.60 | 6.23% | 162.00 | 166.20 | 161.20 | 16,494 |
| May 14 2024 | 154.20 | 0.00 | 0.00% | 154.20 | 154.20 | 154.20 | 0.00 |
| May 13 2024 | 154.20 | -1.20 | -0.77% | 155.40 | 155.60 | 153.40 | 6,678 |
| May 10 2024 | 155.40 | -0.80 | -0.51% | 157.00 | 157.00 | 155.20 | 4,509 |
| May 09 2024 | 156.20 | 2.00 | 1.30% | 154.60 | 156.80 | 154.00 | 5,094 |
| May 08 2024 | 154.20 | -0.40 | -0.26% | 154.80 | 155.00 | 152.60 | 6,864 |
| May 07 2024 | 154.60 | 4.60 | 3.07% | 150.00 | 154.60 | 150.00 | 9,194 |
| May 06 2024 | 150.00 | 1.40 | 0.94% | 149.20 | 150.20 | 149.00 | 4,131 |
| May 03 2024 | 148.60 | -0.80 | -0.54% | 149.40 | 150.00 | 148.60 | 3,897 |
| May 02 2024 | 149.40 | 0.00 | 0.00% | 149.60 | 150.40 | 148.60 | 5,224 |
| Apr 30 2024 | 149.40 | -1.60 | -1.06% | 150.00 | 151.20 | 149.40 | 6,677 |
| Apr 29 2024 | 151.00 | 1.40 | 0.94% | 150.00 | 151.00 | 148.60 | 10,789 |
| Apr 26 2024 | 149.60 | 3.20 | 2.19% | 148.00 | 149.80 | 147.80 | 5,972 |
| Apr 25 2024 | 146.40 | -0.80 | -0.54% | 147.40 | 148.60 | 145.60 | 4,583 |
| Apr 24 2024 | 147.20 | 0.20 | 0.14% | 147.60 | 148.00 | 146.20 | 3,265 |
| Apr 23 2024 | 147.00 | 1.80 | 1.24% | 145.40 | 148.00 | 145.00 | 4,224 |
| Apr 22 2024 | 145.20 | 0.80 | 0.55% | 145.00 | 147.00 | 145.00 | 5,260 |
| Apr 19 2024 | 144.40 | -0.20 | -0.14% | 144.20 | 144.40 | 141.80 | 7,700 |
| Apr 18 2024 | 144.60 | 1.60 | 1.12% | 143.60 | 145.00 | 143.40 | 4,774 |
| Apr 17 2024 | 143.00 | -0.40 | -0.28% | 143.20 | 145.80 | 143.00 | 4,860 |
| Apr 16 2024 | 143.40 | 0.00 | 0.00% | 142.00 | 144.20 | 139.60 | 13,562 |
| Apr 15 2024 | 143.40 | -0.20 | -0.14% | 142.60 | 145.20 | 142.40 | 6,889 |
| Apr 12 2024 | 143.60 | 1.40 | 0.98% | 143.00 | 146.40 | 142.20 | 8,605 |
| Apr 11 2024 | 142.20 | -1.20 | -0.84% | 143.00 | 143.40 | 140.60 | 6,966 |
| Apr 10 2024 | 143.40 | -1.80 | -1.24% | 146.00 | 146.20 | 141.60 | 6,570 |
| Apr 09 2024 | 145.20 | -2.80 | -1.89% | 147.60 | 147.60 | 145.20 | 5,876 |
| Apr 08 2024 | 148.00 | 0.40 | 0.27% | 147.20 | 149.20 | 147.20 | 6,573 |
| Apr 05 2024 | 147.60 | -1.00 | -0.67% | 147.00 | 147.60 | 146.20 | 4,120 |
| Apr 04 2024 | 148.60 | -1.40 | -0.93% | 147.00 | 150.60 | 146.20 | 8,074 |
| Apr 03 2024 | 150.00 | 1.40 | 0.94% | 148.80 | 150.60 | 147.40 | 11,150 |
| Apr 02 2024 | 148.60 | 0.40 | 0.27% | 148.20 | 150.80 | 148.00 | 9,931 |
| Mar 28 2024 | 148.20 | 7.60 | 5.41% | 143.60 | 148.80 | 143.20 | 17,921 |
| Mar 27 2024 | 140.60 | -2.20 | -1.54% | 142.20 | 143.00 | 140.60 | 6,987 |
| Mar 26 2024 | 142.80 | 0.40 | 0.28% | 141.60 | 143.20 | 141.20 | 4,760 |
| Mar 25 2024 | 142.40 | -2.20 | -1.52% | 144.40 | 144.40 | 140.60 | 8,199 |
| Mar 22 2024 | 144.60 | 0.60 | 0.42% | 143.40 | 145.40 | 143.40 | 8,479 |
| Mar 21 2024 | 144.00 | -1.00 | -0.69% | 146.80 | 146.80 | 142.40 | 7,524 |
| Mar 20 2024 | 145.00 | -1.00 | -0.68% | 144.80 | 146.80 | 144.40 | 5,942 |
| Mar 19 2024 | 146.00 | 1.40 | 0.97% | 144.00 | 146.00 | 143.40 | 6,022 |
| Mar 18 2024 | 144.60 | -0.40 | -0.28% | 144.40 | 145.00 | 143.00 | 6,893 |
| Mar 15 2024 | 145.00 | 2.00 | 1.40% | 142.00 | 145.00 | 141.80 | 17,506 |
| Mar 14 2024 | 143.00 | -0.40 | -0.28% | 143.60 | 143.60 | 142.20 | 7,717 |
| Mar 13 2024 | 143.40 | 1.20 | 0.84% | 142.00 | 143.60 | 141.80 | 6,079 |
| Mar 12 2024 | 142.20 | 0.40 | 0.28% | 142.00 | 142.80 | 140.60 | 7,443 |
| Mar 11 2024 | 141.80 | -2.80 | -1.94% | 143.00 | 143.00 | 139.60 | 12,287 |
