DTEGF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	34.08	34.08	33.38	33.73	33.73	-4.31%	1,837
May 22, 2026	34.10	35.25	34.10	35.25	35.25	4.77%	66,938
May 21, 2026	33.50	33.67	33.30	33.65	33.65	-1.29%	4,834
May 20, 2026	34.09	34.09	33.73	34.09	34.09	-0.38%	1,873
May 19, 2026	33.70	35.34	33.18	34.22	34.22	3.21%	1,180
May 18, 2026	33.34	33.37	33.15	33.15	33.15	-0.63%	617
May 15, 2026	32.07	33.36	32.07	33.36	33.36	0.36%	742
May 14, 2026	32.25	33.24	31.60	33.24	33.24	-0.81%	1,182
May 13, 2026	33.21	33.51	33.21	33.51	33.51	2.70%	1,069
May 12, 2026	32.02	33.06	32.02	32.63	32.63	-0.09%	8,368
May 11, 2026	32.90	32.90	31.73	32.66	32.66	-0.09%	2,601
May 8, 2026	31.64	32.69	31.64	32.69	32.69	-1.54%	2,171
May 7, 2026	33.98	33.98	32.62	33.20	33.20	-0.45%	32,493
May 6, 2026	32.03	33.35	32.03	33.35	33.35	3.80%	71,714
May 5, 2026	32.13	32.13	32.13	32.13	32.13	2.29%	842
May 4, 2026	31.70	31.73	31.41	31.41	31.41	-2.98%	1,820
May 1, 2026	32.88	32.88	32.38	32.38	32.38	0.53%	620
Apr 30, 2026	32.21	32.21	32.21	32.21	32.21	1.35%	310
Apr 29, 2026	32.94	32.94	30.45	31.78	31.78	-1.50%	24,114
Apr 28, 2026	32.14	32.26	31.27	32.26	32.26	-1.80%	2,361
Apr 27, 2026	31.12	32.85	31.12	32.85	32.85	4.05%	1,827
Apr 24, 2026	32.16	33.51	31.45	31.57	31.57	-4.19%	1,058
Apr 22, 2026	31.95	32.95	31.95	32.95	32.95	-6.79%	1,889
Apr 21, 2026	33.99	35.35	33.63	35.35	35.35	0.03%	1,655
Apr 17, 2026	35.34	35.34	34.09	35.34	35.34	2.43%	9,843
Apr 16, 2026	33.84	34.69	33.84	34.50	34.50	1.43%	5,127
Apr 15, 2026	33.41	34.02	33.18	34.02	34.02	-1.72%	2,182
Apr 14, 2026	34.00	34.61	34.00	34.61	34.61	-1.81%	601
Apr 13, 2026	33.01	35.25	33.00	35.25	35.25	-5.80%	1,052
Apr 10, 2026	37.42	37.42	37.42	37.42	37.42	-0.80%	27,650
Apr 9, 2026	35.48	37.72	35.48	37.72	37.72	5.98%	3,334
Apr 7, 2026	34.95	36.36	34.95	35.59	35.59	-3.71%	3,100
Apr 6, 2026	36.96	37.00	36.96	36.96	36.96	1.99%	1,824
Apr 2, 2026	36.00	36.24	35.40	36.24	36.24	-0.46%	63,598
Apr 1, 2026	37.44	37.57	37.44	37.57	36.41	-2.54%	323
Mar 31, 2026	38.17	38.55	37.06	38.55	37.36	4.74%	8,767
Mar 30, 2026	36.81	36.81	36.81	36.81	35.67	0.42%	460
Mar 27, 2026	36.11	36.65	36.11	36.65	35.52	-0.62%	560
Mar 26, 2026	38.45	38.45	36.88	36.88	35.74	-1.11%	1,267
Mar 25, 2026	38.40	38.40	37.11	37.30	36.14	-0.78%	7,314
Mar 24, 2026	37.28	37.59	37.16	37.59	36.43	2.34%	1,662
Mar 23, 2026	37.00	37.00	36.56	36.73	35.59	-2.05%	1,626
Mar 20, 2026	37.50	37.50	37.50	37.50	36.34	1.71%	276
Mar 19, 2026	37.36	37.36	36.87	36.87	35.73	-2.07%	1,038
Mar 18, 2026	37.65	37.65	37.65	37.65	36.49	-0.45%	473
Mar 17, 2026	38.55	39.24	37.82	37.82	36.65	-0.16%	1,035
Mar 16, 2026	38.33	38.33	37.88	37.88	36.71	-1.32%	263
Mar 13, 2026	39.29	39.45	38.39	38.39	37.20	1.61%	986
Mar 12, 2026	38.46	38.46	37.78	37.78	36.61	-2.54%	1,340
Mar 11, 2026	38.76	38.76	38.76	38.76	37.56	2.00%	357