Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
DGE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 2,836.50 | 13.50 | 0.48% | 2,812.00 | 2,836.50 | 2,790.50 | 4,452,228 |
| Apr 18 2024 | 2,823.00 | 24.00 | 0.86% | 2,819.50 | 2,859.00 | 2,815.00 | 6,306,688 |
| Apr 17 2024 | 2,799.00 | 53.00 | 1.93% | 2,727.00 | 2,817.50 | 2,726.00 | 5,870,116 |
| Apr 16 2024 | 2,746.00 | -24.00 | -0.87% | 2,750.00 | 2,772.50 | 2,742.50 | 6,107,396 |
| Apr 15 2024 | 2,770.00 | -14.00 | -0.50% | 2,755.50 | 2,792.00 | 2,752.50 | 3,749,229 |
| Apr 12 2024 | 2,784.00 | -21.00 | -0.75% | 2,804.50 | 2,823.00 | 2,784.00 | 3,514,346 |
| Apr 11 2024 | 2,805.00 | -20.00 | -0.71% | 2,810.50 | 2,830.50 | 2,805.00 | 5,490,919 |
| Apr 10 2024 | 2,825.00 | 16.00 | 0.57% | 2,828.50 | 2,843.50 | 2,802.50 | 7,140,336 |
| Apr 09 2024 | 2,809.00 | -13.50 | -0.48% | 2,806.00 | 2,839.50 | 2,801.00 | 2,620,443 |
| Apr 08 2024 | 2,822.50 | -27.00 | -0.95% | 2,840.50 | 2,843.00 | 2,813.50 | 2,238,163 |
| Apr 05 2024 | 2,849.50 | -60.50 | -2.08% | 2,870.50 | 2,894.50 | 2,849.00 | 3,129,864 |
| Apr 04 2024 | 2,910.00 | -15.00 | -0.51% | 2,911.50 | 2,925.00 | 2,897.00 | 4,580,280 |
| Apr 03 2024 | 2,925.00 | -30.00 | -1.02% | 2,933.50 | 2,955.50 | 2,903.00 | 4,398,441 |
| Apr 02 2024 | 2,955.00 | 29.50 | 1.01% | 2,920.50 | 2,955.00 | 2,916.50 | 5,175,511 |
| Mar 28 2024 | 2,925.50 | -12.50 | -0.43% | 2,940.00 | 2,951.00 | 2,921.50 | 3,249,815 |
| Mar 27 2024 | 2,938.00 | 11.00 | 0.38% | 2,921.50 | 2,949.00 | 2,899.50 | 8,920,774 |
| Mar 26 2024 | 2,927.00 | 39.50 | 1.37% | 2,872.50 | 2,927.00 | 2,865.00 | 4,195,049 |
| Mar 25 2024 | 2,887.50 | -13.50 | -0.47% | 2,895.00 | 2,909.00 | 2,870.00 | 6,469,852 |
| Mar 22 2024 | 2,901.00 | 30.50 | 1.06% | 2,874.00 | 2,922.00 | 2,870.50 | 2,911,928 |
| Mar 21 2024 | 2,870.50 | 44.00 | 1.56% | 2,850.00 | 2,880.50 | 2,836.50 | 3,657,858 |
| Mar 20 2024 | 2,826.50 | -1.00 | -0.04% | 2,826.50 | 2,848.50 | 2,801.00 | 3,135,172 |
| Mar 19 2024 | 2,827.50 | -41.00 | -1.43% | 2,851.00 | 2,857.50 | 2,825.50 | 8,014,249 |
| Mar 18 2024 | 2,868.50 | -38.50 | -1.32% | 2,909.00 | 2,909.50 | 2,867.50 | 2,135,658 |
| Mar 15 2024 | 2,907.00 | -3.50 | -0.12% | 2,894.00 | 2,910.50 | 2,878.50 | 9,057,917 |
| Mar 14 2024 | 2,910.50 | -0.50 | -0.02% | 2,949.00 | 2,974.50 | 2,901.50 | 4,173,409 |
| Mar 13 2024 | 2,911.00 | 3.00 | 0.10% | 2,904.50 | 2,919.50 | 2,890.50 | 2,318,411 |
| Mar 12 2024 | 2,908.00 | 16.50 | 0.57% | 2,913.00 | 2,928.50 | 2,906.00 | 3,293,032 |
| Mar 11 2024 | 2,891.50 | 17.50 | 0.61% | 2,873.00 | 2,891.50 | 2,848.00 | 3,928,314 |
| Mar 08 2024 | 2,874.00 | -2.50 | -0.09% | 2,865.00 | 2,879.00 | 2,855.00 | 1,984,538 |
| Mar 07 2024 | 2,876.50 | 0.50 | 0.02% | 2,867.00 | 2,876.50 | 2,839.00 | 4,380,431 |
| Mar 06 2024 | 2,876.00 | -47.00 | -1.61% | 2,917.00 | 2,917.00 | 2,876.00 | 3,423,001 |
| Mar 05 2024 | 2,923.00 | -7.00 | -0.24% | 2,926.00 | 2,951.50 | 2,912.50 | 4,090,876 |
| Mar 04 2024 | 2,930.00 | -33.50 | -1.13% | 2,950.00 | 2,950.00 | 2,925.50 | 3,460,830 |
| Mar 01 2024 | 2,963.50 | 1.50 | 0.05% | 2,976.00 | 2,988.00 | 2,948.50 | 2,349,956 |
| Feb 29 2024 | 2,962.00 | -42.00 | -1.40% | 2,984.00 | 2,987.50 | 2,931.50 | 5,805,879 |
| Feb 28 2024 | 3,004.00 | -23.00 | -0.76% | 3,033.50 | 3,056.00 | 3,004.00 | 2,668,656 |
| Feb 27 2024 | 3,027.00 | 34.50 | 1.15% | 2,989.00 | 3,043.50 | 2,986.50 | 3,146,559 |
| Feb 26 2024 | 2,992.50 | 6.50 | 0.22% | 2,992.00 | 3,011.00 | 2,975.00 | 2,320,327 |
| Feb 23 2024 | 2,986.00 | 1.00 | 0.03% | 2,985.50 | 3,003.50 | 2,977.50 | 2,395,223 |
| Feb 22 2024 | 2,985.00 | -4.00 | -0.13% | 2,982.00 | 3,003.00 | 2,962.00 | 2,788,647 |
| Feb 21 2024 | 2,989.00 | 22.50 | 0.76% | 2,979.00 | 3,011.00 | 2,972.00 | 2,554,713 |
| Feb 20 2024 | 2,966.50 | 26.00 | 0.88% | 2,936.00 | 2,973.50 | 2,928.00 | 4,577,972 |
| Feb 19 2024 | 2,940.50 | 13.00 | 0.44% | 2,900.00 | 2,940.50 | 2,898.00 | 3,138,946 |
| Feb 16 2024 | 2,927.50 | 29.50 | 1.02% | 2,938.00 | 2,949.50 | 2,906.00 | 4,392,593 |
| Feb 15 2024 | 2,898.00 | 29.50 | 1.03% | 2,908.50 | 2,938.50 | 2,894.00 | 4,366,272 |
| Feb 14 2024 | 2,868.50 | 8.00 | 0.28% | 2,852.00 | 2,872.00 | 2,844.50 | 2,660,257 |
| Feb 13 2024 | 2,860.50 | -30.00 | -1.04% | 2,889.00 | 2,899.00 | 2,860.00 | 1,809,927 |
| Feb 12 2024 | 2,890.50 | -9.00 | -0.31% | 2,899.00 | 2,916.00 | 2,877.50 | 4,498,093 |
| Feb 09 2024 | 2,899.50 | -26.50 | -0.91% | 2,914.00 | 2,928.50 | 2,896.50 | 2,522,666 |
| Feb 08 2024 | 2,926.00 | -14.00 | -0.48% | 2,933.50 | 2,966.00 | 2,926.00 | 2,412,559 |
| Feb 07 2024 | 2,940.00 | -31.50 | -1.06% | 2,975.00 | 2,996.00 | 2,939.50 | 3,444,756 |
| Feb 06 2024 | 2,971.50 | -12.50 | -0.42% | 2,973.00 | 2,997.00 | 2,940.50 | 3,156,636 |
| Feb 05 2024 | 2,984.00 | 47.50 | 1.62% | 2,940.00 | 2,984.00 | 2,940.00 | 3,561,533 |
| Feb 02 2024 | 2,936.50 | 31.50 | 1.08% | 2,931.00 | 3,007.50 | 2,930.00 | 4,321,782 |
| Feb 01 2024 | 2,905.00 | 44.50 | 1.56% | 2,882.50 | 2,905.00 | 2,854.50 | 4,167,622 |
| Jan 31 2024 | 2,860.50 | 0.50 | 0.02% | 2,842.00 | 2,876.50 | 2,828.00 | 5,289,640 |
| Jan 30 2024 | 2,860.00 | 18.50 | 0.65% | 2,740.00 | 2,925.00 | 2,720.00 | 7,949,773 |
| Jan 29 2024 | 2,841.50 | -7.50 | -0.26% | 2,820.00 | 2,868.00 | 2,815.50 | 4,378,284 |
| Jan 26 2024 | 2,849.00 | 139.00 | 5.13% | 2,796.00 | 2,860.00 | 2,792.00 | 4,405,111 |
| Jan 25 2024 | 2,710.00 | 10.50 | 0.39% | 2,702.50 | 2,719.00 | 2,700.00 | 2,584,913 |
| Jan 24 2024 | 2,699.50 | 14.00 | 0.52% | 2,714.50 | 2,725.50 | 2,687.00 | 3,111,246 |
| Jan 23 2024 | 2,685.50 | -15.00 | -0.56% | 2,697.00 | 2,711.00 | 2,676.00 | 5,473,815 |
| Jan 22 2024 | 2,700.50 | -15.00 | -0.55% | 2,711.00 | 2,733.50 | 2,700.50 | 5,771,040 |
