DGE.LDGE.L
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $1663.50 | $1697.00 | $1649.58 | $1691.50 | 4.02M |
| 1/13/2026 | $1688.50 | $1715.44 | $1664.00 | $1664.00 | 4.63M |
| 1/12/2026 | $1635.00 | $1674.50 | $1630.50 | $1674.50 | 8.96M |
| 1/9/2026 | $1607.00 | $1643.00 | $1606.50 | $1630.00 | 8.71M |
| 1/8/2026 | $1582.00 | $1623.50 | $1579.00 | $1602.00 | 8.28M |
| 1/7/2026 | $1624.00 | $1649.00 | $1564.00 | $1577.00 | 7.34M |
| 1/6/2026 | $1650.00 | $1665.50 | $1621.50 | $1644.00 | 6.38M |
| 1/5/2026 | $1615.00 | $1647.00 | $1583.00 | $1634.00 | 5.08M |
| 1/2/2026 | $1601.50 | $1616.50 | $1581.50 | $1607.50 | 4.11M |
| 12/31/2025 | $1612.50 | $1619.50 | $1600.08 | $1603.50 | 1.07M |
| 12/30/2025 | $1588.00 | $1608.38 | $1579.00 | $1602.50 | 2.03M |
| 12/29/2025 | $1593.00 | $1608.00 | $1588.00 | $1589.50 | 3.91M |
| 12/24/2025 | $1605.00 | $1607.53 | $1588.96 | $1589.50 | 1.14M |
| 12/23/2025 | $1599.00 | $1614.50 | $1587.00 | $1588.00 | 4.02M |
| 12/22/2025 | $1668.00 | $1682.50 | $1610.50 | $1617.00 | 6.78M |
| 12/19/2025 | $1651.50 | $1678.50 | $1648.50 | $1678.50 | 13.76M |
| 12/18/2025 | $1687.00 | $1695.00 | $1662.50 | $1677.00 | 3.50M |
| 12/17/2025 | $1673.00 | $1726.00 | $1667.50 | $1679.50 | 8.43M |
| 12/16/2025 | $1672.50 | $1682.50 | $1662.00 | $1682.50 | 7.07M |
| 12/15/2025 | $1665.50 | $1683.59 | $1654.50 | $1662.50 | 7.32M |
| 12/12/2025 | $1646.50 | $1668.50 | $1645.50 | $1664.00 | 5.27M |
| 12/11/2025 | $1615.00 | $1655.50 | $1609.58 | $1645.50 | 4.89M |
| 12/10/2025 | $1607.50 | $1616.75 | $1587.00 | $1602.00 | 6.36M |
| 12/9/2025 | $1632.00 | $1662.50 | $1602.50 | $1602.50 | 6.80M |
| 12/8/2025 | $1668.00 | $1672.50 | $1628.00 | $1644.50 | 4.80M |
| 12/5/2025 | $1683.50 | $1696.50 | $1667.50 | $1670.50 | 4.71M |
| 12/4/2025 | $1739.00 | $1743.00 | $1682.00 | $1682.00 | 9.17M |
| 12/3/2025 | $1727.00 | $1798.26 | $1727.00 | $1750.00 | 4.80M |
| 12/2/2025 | $1759.50 | $1762.00 | $1724.50 | $1724.50 | 3.38M |
| 12/1/2025 | $1740.00 | $1786.74 | $1732.50 | $1747.50 | 4.21M |
| 11/28/2025 | $1746.00 | $1749.00 | $1725.50 | $1735.50 | 3.51M |
| 11/27/2025 | $1733.50 | $1755.00 | $1721.50 | $1742.00 | 2.54M |
| 11/26/2025 | $1719.50 | $1721.00 | $1702.50 | $1716.50 | 3.73M |
| 11/25/2025 | $1742.50 | $1742.50 | $1707.50 | $1733.50 | 6.13M |
| 11/24/2025 | $1770.00 | $1771.00 | $1729.00 | $1729.00 | 9.52M |
| 11/21/2025 | $1704.50 | $1815.67 | $1704.00 | $1768.00 | 5.08M |
| 11/20/2025 | $1705.00 | $1713.00 | $1680.50 | $1704.00 | 3.38M |
| 11/19/2025 | $1733.00 | $1740.50 | $1701.50 | $1702.00 | 10.23M |
| 11/18/2025 | $1751.00 | $1780.93 | $1730.50 | $1731.50 | 6.57M |
| 11/17/2025 | $1803.00 | $1807.00 | $1769.50 | $1777.50 | 3.28M |
| 11/14/2025 | $1824.00 | $1844.00 | $1790.50 | $1793.50 | 3.65M |
| 11/13/2025 | $1861.50 | $1869.00 | $1811.50 | $1818.00 | 3.40M |
| 11/12/2025 | $1858.00 | $1875.00 | $1854.00 | $1855.00 | 6.55M |
| 11/11/2025 | $1809.00 | $1854.50 | $1807.00 | $1851.00 | 8.10M |
| 11/10/2025 | $1840.00 | $1865.00 | $1800.00 | $1816.50 | 11.90M |
| 11/7/2025 | $1677.00 | $1733.50 | $1672.00 | $1726.50 | 5.59M |
| 11/6/2025 | $1727.00 | $1766.50 | $1664.00 | $1680.00 | 12.67M |
| 11/5/2025 | $1768.50 | $1806.00 | $1760.50 | $1797.50 | 4.47M |
| 11/4/2025 | $1778.00 | $1796.88 | $1763.50 | $1787.00 | 7.20M |
| 11/3/2025 | $1747.50 | $1792.50 | $1742.50 | $1776.50 | 4.19M |
| 10/31/2025 | $1736.50 | $1760.50 | $1730.50 | $1750.00 | 4.28M |
| 10/30/2025 | $1712.00 | $1738.50 | $1700.00 | $1733.00 | 6.97M |
| 10/29/2025 | $1768.50 | $1778.50 | $1750.00 | $1755.50 | 3.11M |
| 10/28/2025 | $1782.00 | $1792.50 | $1775.76 | $1777.50 | 3.02M |
| 10/27/2025 | $1805.00 | $1808.00 | $1759.00 | $1785.00 | 4.58M |
| 10/24/2025 | $1820.50 | $1828.00 | $1803.00 | $1811.00 | 2.75M |
| 10/23/2025 | $1824.00 | $1840.50 | $1812.50 | $1826.00 | 2.92M |
| 10/22/2025 | $1835.00 | $1856.50 | $1811.50 | $1851.00 | 3.38M |
| 10/21/2025 | $1831.50 | $1847.00 | $1827.00 | $1835.50 | 3.64M |
| 10/20/2025 | $1815.50 | $1846.73 | $1800.50 | $1834.00 | 4.35M |
| 10/17/2025 | $1790.00 | $1826.50 | $1782.00 | $1826.50 | 5.88M |