DTEGF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	33.13	33.13	33.13	33.13	33.13	-2.67%	395
Sep 3, 2026	33.59	34.04	33.59	34.04	34.04	3.11%	5,427
Sep 2, 2026	32.91	33.01	32.91	33.01	33.01	-0.01%	1,195
Sep 1, 2026	32.96	33.54	32.49	33.02	33.02	-0.15%	5,081
Aug 31, 2026	33.06	33.07	32.96	33.07	33.07	-2.49%	263,764
Aug 28, 2026	32.64	33.91	32.64	33.91	33.91	3.26%	21,178
Aug 27, 2026	32.50	32.84	32.50	32.84	32.84	-3.01%	2,201
Aug 26, 2026	33.91	33.91	33.75	33.86	33.86	-0.21%	867
Aug 25, 2026	34.01	34.01	33.93	33.93	33.93	-1.08%	692
Aug 24, 2026	34.15	34.44	33.66	34.30	34.30	-1.37%	3,239
Aug 21, 2026	35.05	35.05	33.95	34.78	34.78	3.19%	1,587
Aug 20, 2026	33.78	34.17	33.57	33.71	33.71	-0.24%	2,659
Aug 19, 2026	33.63	33.79	32.81	33.79	33.79	0.82%	770
Aug 18, 2026	33.55	34.20	32.91	33.51	33.51	2.55%	1,521
Aug 17, 2026	33.42	33.42	32.65	32.68	32.68	-1.76%	2,784
Aug 14, 2026	33.26	33.26	33.26	33.26	33.26	3.59%	51,251
Aug 13, 2026	33.50	33.50	32.11	32.11	32.11	-1.15%	100,784
Aug 12, 2026	32.47	32.49	32.45	32.49	32.49	-0.41%	647
Aug 11, 2026	32.95	33.05	32.62	32.62	32.62	0.35%	2,068
Aug 10, 2026	32.66	32.66	32.51	32.51	32.51	0.79%	916
Aug 7, 2026	33.61	33.96	32.25	32.25	32.25	-4.44%	9,406
Aug 6, 2026	33.16	34.01	32.51	33.75	33.75	4.90%	10,153
Aug 5, 2026	32.94	32.94	31.50	32.18	32.18	0.44%	14,045
Aug 4, 2026	31.98	32.36	31.98	32.04	32.04	-1.38%	4,507
Aug 3, 2026	32.89	32.89	32.26	32.48	32.48	6.32%	2,906
Jul 31, 2026	30.39	30.73	30.39	30.55	30.55	-0.39%	934
Jul 30, 2026	31.20	31.20	30.67	30.67	30.67	-1.79%	1,973
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