DG.PADG.PA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $116.15 | $117.45 | $115.85 | $117.45 | 900,183 |
| 1/15/2026 | $116.40 | $116.95 | $114.80 | $116.25 | 1.27M |
| 1/14/2026 | $116.50 | $117.85 | $115.90 | $116.75 | 836,370 |
| 1/13/2026 | $119.55 | $119.95 | $116.55 | $116.55 | 1.17M |
| 1/12/2026 | $121.05 | $122.60 | $119.80 | $122.05 | 535,845 |
| 1/9/2026 | $123.70 | $123.75 | $120.45 | $121.00 | 800,718 |
| 1/8/2026 | $123.80 | $124.35 | $123.30 | $123.75 | 599,667 |
| 1/7/2026 | $121.60 | $124.75 | $121.00 | $124.25 | 898,222 |
| 1/6/2026 | $121.70 | $121.90 | $120.20 | $120.40 | 589,511 |
| 1/5/2026 | $121.85 | $122.00 | $119.60 | $121.30 | 714,013 |
| 1/2/2026 | $119.05 | $121.45 | $118.85 | $121.15 | 453,244 |
| 12/31/2025 | $120.10 | $120.15 | $119.25 | $120.05 | 188,091 |
| 12/30/2025 | $119.45 | $120.70 | $119.35 | $120.45 | 401,712 |
| 12/29/2025 | $120.10 | $120.35 | $119.45 | $119.90 | 480,130 |
| 12/24/2025 | $119.65 | $120.20 | $119.60 | $119.65 | 83,914 |
| 12/23/2025 | $120.00 | $120.15 | $119.25 | $119.80 | 362,952 |
| 12/22/2025 | $119.45 | $119.90 | $118.80 | $119.90 | 366,367 |
| 12/19/2025 | $120.60 | $120.70 | $119.00 | $119.80 | 1.71M |
| 12/18/2025 | $119.75 | $120.45 | $119.45 | $120.25 | 658,821 |
| 12/17/2025 | $119.70 | $120.25 | $119.40 | $119.75 | 758,310 |
| 12/16/2025 | $120.05 | $120.80 | $119.45 | $120.45 | 1.07M |
| 12/15/2025 | $120.10 | $120.50 | $119.55 | $120.15 | 589,289 |
| 12/12/2025 | $120.45 | $120.50 | $119.30 | $119.30 | 557,294 |
| 12/11/2025 | $117.25 | $119.80 | $117.25 | $119.80 | 711,112 |
| 12/10/2025 | $118.75 | $119.00 | $116.60 | $116.60 | 1.09M |
| 12/9/2025 | $121.25 | $121.50 | $120.30 | $120.35 | 552,532 |
| 12/8/2025 | $120.65 | $121.90 | $120.30 | $120.95 | 408,775 |
| 12/5/2025 | $120.25 | $120.90 | $119.45 | $120.60 | 750,498 |
| 12/4/2025 | $119.40 | $119.85 | $118.75 | $119.50 | 711,611 |
| 12/3/2025 | $121.00 | $121.15 | $119.10 | $119.40 | 751,265 |
| 12/2/2025 | $121.80 | $123.10 | $121.15 | $121.85 | 577,975 |
| 12/1/2025 | $121.95 | $122.70 | $121.50 | $122.55 | 608,644 |
| 11/28/2025 | $122.20 | $122.50 | $121.45 | $122.25 | 543,736 |
| 11/27/2025 | $121.80 | $122.80 | $121.65 | $122.30 | 397,935 |
| 11/26/2025 | $121.85 | $122.05 | $120.25 | $122.05 | 566,763 |
| 11/25/2025 | $119.85 | $121.65 | $118.85 | $121.00 | 854,662 |
| 11/24/2025 | $120.35 | $120.50 | $119.10 | $119.40 | 1.37M |
| 11/21/2025 | $116.25 | $119.45 | $116.00 | $119.20 | 1.33M |
| 11/20/2025 | $118.35 | $118.95 | $115.55 | $116.80 | 892,463 |
| 11/19/2025 | $117.00 | $118.80 | $115.40 | $117.85 | 731,245 |
| 11/18/2025 | $117.50 | $117.65 | $116.35 | $116.70 | 836,216 |
| 11/17/2025 | $119.45 | $119.95 | $118.35 | $118.50 | 648,308 |
| 11/14/2025 | $119.60 | $120.60 | $118.70 | $119.50 | 744,799 |
| 11/13/2025 | $120.35 | $121.05 | $120.15 | $120.60 | 727,362 |
| 11/12/2025 | $118.75 | $120.35 | $118.55 | $119.90 | 650,832 |
| 11/11/2025 | $117.80 | $118.70 | $117.30 | $118.40 | 406,538 |
| 11/10/2025 | $117.40 | $117.50 | $115.95 | $116.95 | 509,671 |
| 11/7/2025 | $116.45 | $116.80 | $114.90 | $115.60 | 560,374 |
| 11/6/2025 | $117.05 | $117.30 | $116.30 | $116.45 | 672,335 |
| 11/5/2025 | $116.45 | $117.65 | $116.20 | $117.15 | 537,014 |
| 11/4/2025 | $114.20 | $116.40 | $113.80 | $116.20 | 695,446 |
| 11/3/2025 | $115.75 | $115.95 | $115.15 | $115.45 | 573,210 |
| 10/31/2025 | $115.80 | $116.40 | $115.35 | $115.90 | 791,073 |
| 10/30/2025 | $116.50 | $116.80 | $115.65 | $116.40 | 776,004 |
| 10/29/2025 | $117.40 | $117.85 | $115.95 | $116.15 | 850,721 |
| 10/28/2025 | $119.55 | $119.65 | $117.20 | $117.40 | 1.08M |
| 10/27/2025 | $120.40 | $120.70 | $118.80 | $120.00 | 802,196 |
| 10/24/2025 | $123.15 | $123.35 | $118.35 | $120.40 | 1.05M |
| 10/23/2025 | $121.70 | $122.95 | $121.10 | $122.85 | 637,572 |
| 10/22/2025 | $121.75 | $122.35 | $121.20 | $122.20 | 899,439 |
| 10/21/2025 | $121.15 | $121.35 | $120.35 | $120.85 | 521,977 |
| 10/20/2025 | $121.55 | $121.70 | $119.90 | $121.45 | 624,743 |