WSE:DGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	22.70	24.80	22.40	24.80	24.80	8.30%	1,593
Aug 6, 2026	22.90	22.90	22.90	22.90	22.90	-0.43%	1
Aug 5, 2026	23.40	23.40	21.30	23.00	23.00	-2.13%	773
Aug 4, 2026	23.10	23.50	23.10	23.50	23.50	-	10
Aug 3, 2026	23.50	23.50	22.00	23.50	23.50	-	39
Jul 31, 2026	23.20	23.50	23.20	23.50	23.50	0.86%	92
Jul 30, 2026	23.50	23.50	22.90	23.30	23.30	2.19%	11
Jul 29, 2026	22.50	23.40	22.50	22.80	22.80	-0.44%	908
Jul 28, 2026	23.80	23.80	21.50	22.90	22.90	-3.78%	399
Jul 27, 2026	21.90	24.00	20.70	23.80	23.80	7.21%	987
Jul 24, 2026	22.70	22.70	21.50	22.20	22.20	-1.33%	297
Jul 23, 2026	20.60	22.60	20.60	22.50	22.50	9.22%	473
Jul 22, 2026	20.20	20.60	20.20	20.60	20.60	-0.48%	44
Jul 21, 2026	20.10	20.70	20.00	20.70	20.70	0.49%	110
Jul 17, 2026	20.10	20.60	20.10	20.60	20.60	-	63
Jul 16, 2026	20.10	20.60	20.10	20.60	20.60	-	55
Jul 15, 2026	20.20	20.60	20.10	20.60	20.60	1.48%	68
Jul 14, 2026	20.30	20.30	20.30	20.30	20.30	-1.46%	419
Jul 13, 2026	20.70	20.70	20.20	20.60	20.60	-0.96%	40
Jul 10, 2026	21.20	21.20	20.10	20.80	20.80	-1.89%	257
Jul 9, 2026	20.50	21.20	20.50	21.20	21.20	0.95%	200
Jul 8, 2026	20.50	21.00	20.50	21.00	21.00	-	43
Jul 7, 2026	21.10	21.60	20.60	21.00	21.00	-1.87%	214
Jul 6, 2026	21.10	21.90	20.80	21.40	21.40	-3.17%	821
Jul 3, 2026	21.60	22.10	21.00	22.10	22.10	0.45%	266
Jul 2, 2026	22.50	22.50	22.00	22.00	22.00	-1.79%	10
Jul 1, 2026	22.80	22.80	21.60	22.40	22.40	-1.75%	90
Jun 30, 2026	21.90	22.80	20.80	22.80	22.80	3.64%	403
Jun 29, 2026	22.80	22.80	21.00	22.00	22.00	-0.90%	138
Jun 26, 2026	23.10	23.40	21.10	22.20	22.20	-3.90%	984
Jun 25, 2026	23.00	23.40	22.00	23.10	23.10	0.43%	2,741
Jun 24, 2026	23.00	23.00	22.20	23.00	23.00	-0.43%	66
Jun 23, 2026	22.90	23.10	22.00	23.10	23.10	0.87%	2,802
Jun 22, 2026	23.00	23.00	22.90	22.90	22.90	-	220
Jun 19, 2026	21.40	23.00	20.70	22.90	22.90	7.01%	2,933
Jun 18, 2026	21.70	22.00	20.50	21.40	21.40	-1.38%	1,494
Jun 17, 2026	20.70	21.80	20.50	21.70	21.70	5.34%	1,346
Jun 16, 2026	20.20	20.70	20.00	20.60	20.60	1.98%	255
Jun 15, 2026	18.50	20.40	18.50	20.20	20.20	9.19%	1,897
Jun 12, 2026	18.85	19.25	18.50	18.50	18.50	-3.90%	404
Jun 11, 2026	19.15	19.25	18.80	19.25	19.25	0.52%	225
Jun 10, 2026	19.15	19.15	18.85	19.15	19.15	-	111
Jun 9, 2026	18.95	19.15	18.60	19.15	19.15	0.79%	1,016
Jun 8, 2026	18.50	19.00	18.50	19.00	19.00	0.26%	267
Jun 5, 2026	18.80	18.95	18.80	18.95	18.95	0.80%	145
Jun 3, 2026	18.30	18.80	18.25	18.80	18.80	-	1,676
Jun 2, 2026	18.80	18.80	18.50	18.80	18.80	-	274
Jun 1, 2026	18.35	18.80	18.20	18.80	18.80	0.80%	189
May 29, 2026	18.30	18.65	18.30	18.65	18.65	0.27%	102
May 28, 2026	18.40	18.60	18.40	18.60	18.60	2.48%	246