WSE:DGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	18.65	19.15	17.10	17.95	17.95	-6.51%	3,164
May 14, 2026	18.25	19.20	17.80	19.20	19.20	4.63%	7,249
May 13, 2026	18.35	18.35	17.90	18.35	18.35	-0.81%	188
May 12, 2026	18.70	18.70	17.90	18.50	18.50	0.27%	1,826
May 11, 2026	18.35	18.50	18.00	18.45	18.45	-2.12%	1,176
May 8, 2026	18.35	18.85	18.05	18.85	18.85	-0.26%	762
May 7, 2026	18.60	18.95	18.15	18.90	18.90	0.80%	551
May 6, 2026	18.70	19.15	18.60	18.75	18.75	-2.09%	331
May 5, 2026	19.15	19.15	19.15	19.15	19.15	-	-
May 4, 2026	19.20	19.20	18.55	19.15	19.15	1.32%	355
Apr 30, 2026	19.25	19.45	18.10	18.90	18.90	-4.79%	2,054
Apr 29, 2026	19.50	19.85	19.20	19.85	19.85	-0.25%	3,395
Apr 28, 2026	19.90	20.10	19.10	19.90	19.90	-1.00%	206
Apr 27, 2026	21.00	21.00	20.00	20.10	20.10	-	1,331
Apr 24, 2026	19.50	21.40	19.50	20.10	20.10	5.51%	8,210
Apr 23, 2026	19.10	19.10	18.60	19.05	19.05	-	491
Apr 22, 2026	19.10	19.10	18.60	19.05	19.05	-0.26%	1,273
Apr 21, 2026	19.15	19.15	18.70	19.10	19.10	-0.52%	2,666
Apr 20, 2026	18.45	19.20	18.45	19.20	19.20	4.07%	398
Apr 17, 2026	18.30	18.45	18.20	18.45	18.45	-	419
Apr 16, 2026	18.40	18.45	18.35	18.45	18.45	-	1,307
Apr 15, 2026	18.75	18.75	18.40	18.45	18.45	-1.07%	608
Apr 14, 2026	18.35	18.75	18.10	18.65	18.65	-0.80%	819
Apr 13, 2026	19.35	19.35	18.40	18.80	18.80	1.35%	1,126
Apr 10, 2026	18.70	18.70	18.10	18.55	18.55	-1.33%	1,483
Apr 9, 2026	18.60	18.80	18.60	18.80	18.80	-	42
Apr 8, 2026	18.75	18.80	18.35	18.80	18.80	-	868
Apr 7, 2026	19.20	19.20	18.80	18.80	18.80	-2.34%	923
Apr 2, 2026	19.10	19.45	18.80	19.25	19.25	1.85%	594
Apr 1, 2026	19.05	19.45	18.90	18.90	18.90	-2.83%	1,174
Mar 31, 2026	19.20	19.45	19.00	19.45	19.45	1.30%	225
Mar 30, 2026	19.20	19.25	18.50	19.20	19.20	-	262
Mar 27, 2026	19.45	19.45	18.55	19.20	19.20	2.40%	449
Mar 26, 2026	19.00	19.00	18.75	18.75	18.75	-2.85%	412
Mar 25, 2026	18.85	19.30	18.70	19.30	19.30	1.58%	428
Mar 24, 2026	19.00	19.00	19.00	19.00	19.00	-1.81%	101
Mar 23, 2026	19.00	19.35	19.00	19.35	19.35	-0.26%	492
Mar 20, 2026	19.35	19.55	18.70	19.40	19.40	0.26%	315
Mar 19, 2026	19.30	19.35	19.00	19.35	19.35	0.26%	207
Mar 18, 2026	19.10	19.40	18.70	19.30	19.30	1.05%	1,092
Mar 17, 2026	19.10	19.10	18.60	19.10	19.10	-2.05%	2,835
Mar 16, 2026	19.30	19.70	18.75	19.50	19.50	-1.76%	2,813
Mar 13, 2026	19.50	19.85	19.30	19.85	19.85	-0.75%	699
Mar 12, 2026	20.40	20.40	19.40	20.00	20.00	-1.48%	172
Mar 11, 2026	19.40	20.30	19.30	20.30	20.30	2.53%	737
Mar 10, 2026	20.00	20.20	19.10	19.80	19.80	-3.41%	2,025
Mar 9, 2026	20.10	20.60	20.00	20.50	20.50	-0.49%	355
Mar 6, 2026	20.20	20.70	20.10	20.60	20.60	3.00%	163
Mar 5, 2026	20.10	20.10	20.00	20.00	20.00	-2.44%	106
Mar 4, 2026	19.60	20.60	19.60	20.50	20.50	1.49%	421