Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
DGN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 373.00 | 0.00 | 0.00% | 368.00 | 376.00 | 368.00 | 145,596 |
| Apr 30 2024 | 373.00 | 1.00 | 0.27% | 369.00 | 373.00 | 369.00 | 234,207 |
| Apr 29 2024 | 372.00 | 4.00 | 1.09% | 370.00 | 372.00 | 369.00 | 138,883 |
| Apr 26 2024 | 368.00 | 7.00 | 1.94% | 363.00 | 368.00 | 363.00 | 92,621 |
| Apr 25 2024 | 361.00 | 2.00 | 0.56% | 356.00 | 361.00 | 356.00 | 225,517 |
| Apr 24 2024 | 359.00 | -1.00 | -0.28% | 361.00 | 365.00 | 359.00 | 254,598 |
| Apr 23 2024 | 360.00 | 9.00 | 2.56% | 353.00 | 360.00 | 353.00 | 149,019 |
| Apr 22 2024 | 351.00 | -2.00 | -0.57% | 348.00 | 354.00 | 347.00 | 93,846 |
| Apr 19 2024 | 353.00 | -3.00 | -0.84% | 348.00 | 353.00 | 346.00 | 122,542 |
| Apr 18 2024 | 356.00 | 5.00 | 1.42% | 349.00 | 356.00 | 349.00 | 136,598 |
| Apr 17 2024 | 351.00 | 5.00 | 1.45% | 348.00 | 352.00 | 346.00 | 141,889 |
| Apr 16 2024 | 346.00 | -11.00 | -3.08% | 350.00 | 350.00 | 346.00 | 112,812 |
| Apr 15 2024 | 357.00 | 0.00 | 0.00% | 355.00 | 358.00 | 354.00 | 236,454 |
| Apr 12 2024 | 357.00 | -3.00 | -0.83% | 362.00 | 362.00 | 357.00 | 147,740 |
| Apr 11 2024 | 360.00 | 2.00 | 0.56% | 356.00 | 361.00 | 356.00 | 147,395 |
| Apr 10 2024 | 358.00 | 2.00 | 0.56% | 355.00 | 358.00 | 355.00 | 198,994 |
| Apr 09 2024 | 356.00 | 0.00 | 0.00% | 354.00 | 356.00 | 354.00 | 255,885 |
| Apr 08 2024 | 356.00 | 4.00 | 1.14% | 352.00 | 356.00 | 352.00 | 488,810 |
| Apr 05 2024 | 352.00 | 0.00 | 0.00% | 347.00 | 353.00 | 347.00 | 166,133 |
| Apr 04 2024 | 352.00 | 0.00 | 0.00% | 351.00 | 353.00 | 349.00 | 81,515 |
| Apr 03 2024 | 352.00 | 1.00 | 0.28% | 346.00 | 352.00 | 346.00 | 232,980 |
| Apr 02 2024 | 351.00 | 1.00 | 0.29% | 346.00 | 355.00 | 346.00 | 501,670 |
| Mar 28 2024 | 350.00 | 2.00 | 0.57% | 347.00 | 355.00 | 345.00 | 341,602 |
| Mar 27 2024 | 348.00 | -1.00 | -0.29% | 350.00 | 350.00 | 345.00 | 327,535 |
| Mar 26 2024 | 349.00 | 1.00 | 0.29% | 352.00 | 354.00 | 349.00 | 187,859 |
| Mar 25 2024 | 348.00 | 0.00 | 0.00% | 345.00 | 350.00 | 345.00 | 320,656 |
| Mar 22 2024 | 348.00 | -2.00 | -0.57% | 350.00 | 351.00 | 347.00 | 459,080 |
| Mar 21 2024 | 350.00 | 1.00 | 0.29% | 361.00 | 361.00 | 349.00 | 165,841 |
| Mar 20 2024 | 349.00 | -2.00 | -0.57% | 353.00 | 353.00 | 348.00 | 164,725 |
| Mar 19 2024 | 351.00 | -2.00 | -0.57% | 349.00 | 353.00 | 347.00 | 168,909 |
| Mar 18 2024 | 353.00 | -2.00 | -0.56% | 355.00 | 357.00 | 352.00 | 169,403 |
| Mar 15 2024 | 355.00 | -1.00 | -0.28% | 357.00 | 357.00 | 352.00 | 296,885 |
| Mar 14 2024 | 356.00 | -3.00 | -0.84% | 360.00 | 362.00 | 355.00 | 380,542 |
| Mar 13 2024 | 359.00 | -6.00 | -1.64% | 366.00 | 366.00 | 359.00 | 425,730 |
| Mar 12 2024 | 365.00 | 4.00 | 1.11% | 368.00 | 370.00 | 364.00 | 431,520 |
| Mar 11 2024 | 361.00 | 4.00 | 1.12% | 360.00 | 362.00 | 357.00 | 235,255 |
| Mar 08 2024 | 357.00 | 3.00 | 0.85% | 354.00 | 359.00 | 352.00 | 308,441 |
| Mar 07 2024 | 354.00 | -2.00 | -0.56% | 356.00 | 356.00 | 348.00 | 117,093 |
| Mar 06 2024 | 356.00 | 5.00 | 1.42% | 351.00 | 360.00 | 350.00 | 290,985 |
| Mar 05 2024 | 351.00 | -3.00 | -0.85% | 352.00 | 352.00 | 350.00 | 216,876 |
| Mar 04 2024 | 354.00 | -2.00 | -0.56% | 350.00 | 357.00 | 345.00 | 234,142 |
| Mar 01 2024 | 356.00 | 3.00 | 0.85% | 344.00 | 357.00 | 344.00 | 296,735 |
| Feb 29 2024 | 353.00 | 3.00 | 0.86% | 348.00 | 354.00 | 348.00 | 158,354 |
| Feb 28 2024 | 350.00 | -3.00 | -0.85% | 348.00 | 351.00 | 348.00 | 160,167 |
| Feb 27 2024 | 353.00 | -1.00 | -0.28% | 356.00 | 356.00 | 350.00 | 307,030 |
| Feb 26 2024 | 354.00 | -2.00 | -0.56% | 357.00 | 357.00 | 352.00 | 189,241 |
| Feb 23 2024 | 356.00 | 2.00 | 0.56% | 355.00 | 359.00 | 355.00 | 173,265 |
| Feb 22 2024 | 354.00 | 2.00 | 0.57% | 352.00 | 358.00 | 352.00 | 224,128 |
| Feb 21 2024 | 352.00 | -2.00 | -0.56% | 358.00 | 358.00 | 352.00 | 213,732 |
| Feb 20 2024 | 354.00 | -2.00 | -0.56% | 358.00 | 358.00 | 351.00 | 285,988 |
| Feb 19 2024 | 356.00 | -4.00 | -1.11% | 357.00 | 361.00 | 356.00 | 198,488 |
| Feb 16 2024 | 360.00 | 4.00 | 1.12% | 354.00 | 366.00 | 354.00 | 190,736 |
| Feb 15 2024 | 356.00 | 5.00 | 1.42% | 356.00 | 359.00 | 354.00 | 204,891 |
| Feb 14 2024 | 351.00 | 3.00 | 0.86% | 352.00 | 360.00 | 350.00 | 172,759 |
| Feb 13 2024 | 348.00 | -4.00 | -1.14% | 352.00 | 356.00 | 346.00 | 152,801 |
| Feb 12 2024 | 352.00 | 4.00 | 1.15% | 345.00 | 352.00 | 344.00 | 280,254 |
| Feb 09 2024 | 348.00 | -3.00 | -0.85% | 359.00 | 359.00 | 348.00 | 114,703 |
| Feb 08 2024 | 351.00 | -1.00 | -0.28% | 352.00 | 354.00 | 351.00 | 294,886 |
| Feb 07 2024 | 352.00 | -2.00 | -0.56% | 353.00 | 356.00 | 352.00 | 171,780 |
| Feb 06 2024 | 354.00 | 7.00 | 2.02% | 353.00 | 356.00 | 352.00 | 324,620 |
| Feb 05 2024 | 347.00 | 5.00 | 1.46% | 333.00 | 349.00 | 333.00 | 178,577 |
| Feb 02 2024 | 342.00 | 0.00 | 0.00% | 344.00 | 345.00 | 337.00 | 199,569 |
