DTEGF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	30.36	31.46	30.36	31.23	31.23	-0.83%	2,281
Jul 28, 2026	31.61	32.02	31.49	31.49	31.49	2.87%	67,572
Jul 27, 2026	31.84	31.84	30.61	30.61	30.61	2.31%	4,258
Jul 24, 2026	29.71	30.65	29.70	29.92	29.92	1.56%	1,735
Jul 23, 2026	29.99	30.70	29.46	29.46	29.46	-7.68%	763
Jul 22, 2026	31.80	31.91	30.61	31.91	31.91	2.89%	688
Jul 21, 2026	31.70	31.70	30.18	31.02	31.01	-1.91%	3,095
Jul 20, 2026	31.62	31.62	31.62	31.62	31.62	-1.65%	511
Jul 17, 2026	32.45	32.45	30.15	32.15	32.15	5.50%	2,324
Jul 16, 2026	30.93	30.93	29.82	30.48	30.48	0.30%	17,675
Jul 15, 2026	30.34	30.39	29.78	30.39	30.39	-2.08%	1,216
Jul 14, 2026	30.80	31.03	30.50	31.03	31.03	3.43%	41,713
Jul 13, 2026	30.65	30.80	29.70	30.00	30.00	0.60%	1,746
Jul 10, 2026	29.85	29.85	29.82	29.82	29.82	2.12%	592
Jul 9, 2026	29.07	29.87	28.25	29.20	29.20	0.31%	2,298
Jul 8, 2026	30.23	30.23	28.39	29.11	29.11	-0.09%	1,287
Jul 6, 2026	29.07	29.18	28.86	29.14	29.14	-1.70%	9,496
Jul 2, 2026	29.39	29.67	29.19	29.64	29.64	4.96%	34,641
Jul 1, 2026	26.65	28.24	26.65	28.24	28.24	4.31%	44,934
Jun 30, 2026	27.93	27.93	27.07	27.07	27.07	-5.28%	2,488
Jun 29, 2026	29.14	29.37	27.79	28.58	28.58	-4.37%	5,730
Jun 26, 2026	29.85	29.89	29.85	29.89	29.89	2.07%	26,470
Jun 25, 2026	29.84	29.84	29.28	29.28	29.28	-2.24%	1,098
Jun 24, 2026	30.38	30.38	29.95	29.95	29.95	-1.01%	606
Jun 23, 2026	30.34	30.34	30.03	30.26	30.26	5.38%	2,980
Jun 22, 2026	30.70	30.70	28.71	28.71	28.71	-7.90%	1,951
Jun 18, 2026	31.24	31.24	31.17	31.17	31.17	-0.71%	441
Jun 17, 2026	31.40	31.40	31.40	31.40	31.40	-2.35%	854
Jun 16, 2026	32.10	32.15	32.10	32.15	32.15	-3.57%	42,077
Jun 15, 2026	33.34	33.50	33.34	33.34	33.34	1.06%	2,610
Jun 12, 2026	32.12	32.99	32.12	32.99	32.99	2.69%	43,797
Jun 11, 2026	32.13	32.13	32.13	32.13	32.13	0.39%	36,942
Jun 10, 2026	32.81	32.81	32.00	32.00	32.00	-0.12%	4,151
Jun 9, 2026	32.04	32.04	32.04	32.04	32.04	-2.91%	282
Jun 8, 2026	32.02	33.00	32.02	33.00	33.00	1.98%	1,370
Jun 5, 2026	32.35	33.01	31.96	32.36	32.36	-4.40%	2,438
Jun 4, 2026	32.50	34.03	32.50	33.85	33.85	2.04%	6,370
Jun 3, 2026	34.17	34.17	33.12	33.17	33.17	-0.98%	92,702
Jun 2, 2026	33.50	33.50	33.50	33.50	33.50	0.01%	460
Jun 1, 2026	33.70	33.70	33.50	33.50	33.50	-0.70%	1,176
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