DBE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	29.23	29.51	29.10	29.47	-	3.77%	36,022
Mar 25, 2026	27.64	28.51	27.58	28.40	28.40	-1.87%	76,336
Mar 24, 2026	28.95	29.22	28.59	28.94	28.94	3.58%	96,101
Mar 23, 2026	28.81	28.81	27.21	27.94	27.94	-8.06%	130,827
Mar 20, 2026	29.90	30.73	29.73	30.39	30.39	2.46%	87,589
Mar 19, 2026	30.38	30.68	28.99	29.66	29.66	-1.33%	219,154
Mar 18, 2026	29.54	30.18	29.14	30.06	30.06	4.56%	69,389
Mar 17, 2026	28.51	28.76	28.24	28.75	28.75	3.68%	63,071
Mar 16, 2026	28.29	28.42	27.58	27.73	27.73	-2.91%	124,296
Mar 13, 2026	27.87	28.61	27.72	28.56	28.56	0.28%	98,719
Mar 12, 2026	27.99	28.59	27.24	28.48	28.48	6.31%	56,813
Mar 11, 2026	25.81	26.79	25.02	26.79	26.79	4.28%	33,256
Mar 10, 2026	25.61	25.72	23.78	25.69	25.69	3.01%	55,124
Mar 9, 2026	27.48	28.04	23.90	24.94	24.94	-2.79%	387,510
Mar 6, 2026	25.50	25.98	25.20	25.66	25.66	6.87%	77,993
Mar 5, 2026	23.79	24.49	23.68	24.01	24.01	3.51%	58,727
Mar 4, 2026	22.91	23.21	22.79	23.19	23.19	1.18%	40,903
Mar 3, 2026	23.84	23.84	22.28	22.92	22.92	3.43%	126,148
Mar 2, 2026	22.24	22.37	21.72	22.16	22.16	7.99%	72,196
Feb 27, 2026	20.48	20.57	20.33	20.52	20.52	2.45%	12,207
Feb 26, 2026	19.68	20.33	19.68	20.03	20.03	0.15%	33,432
Feb 25, 2026	20.05	20.10	19.92	20.00	20.00	-0.77%	10,526
Feb 24, 2026	20.22	20.22	19.96	20.16	20.16	-0.27%	10,700
Feb 23, 2026	20.36	20.42	20.08	20.21	20.21	0.25%	22,353
Feb 20, 2026	20.13	20.29	20.03	20.16	20.16	-0.39%	64,823
Feb 19, 2026	20.07	20.24	20.02	20.24	20.24	2.01%	15,132
Feb 18, 2026	19.50	19.85	19.47	19.84	19.84	4.50%	10,865
Feb 17, 2026	19.02	19.11	18.84	18.99	18.99	-0.65%	14,667
Feb 13, 2026	19.07	19.21	18.99	19.11	19.11	-0.26%	13,615
Feb 12, 2026	19.52	19.52	19.03	19.16	19.16	-2.44%	29,816
Feb 11, 2026	19.82	19.82	19.58	19.64	19.64	0.82%	18,855
Feb 10, 2026	19.51	19.51	19.35	19.48	19.48	0.03%	18,638
Feb 9, 2026	19.19	19.59	19.19	19.48	19.48	0.44%	19,453
Feb 6, 2026	19.31	19.64	19.31	19.39	19.39	0.21%	22,239
Feb 5, 2026	19.33	19.38	19.14	19.35	19.35	-0.87%	20,461
Feb 4, 2026	19.32	19.78	19.24	19.52	19.52	0.56%	13,461
Feb 3, 2026	19.01	19.41	19.01	19.41	19.41	2.43%	18,953
Feb 2, 2026	19.15	19.15	18.78	18.95	18.95	-6.65%	20,293
Jan 30, 2026	20.20	20.36	19.88	20.30	20.30	1.30%	22,778
Jan 29, 2026	20.17	20.17	19.77	20.04	20.04	3.25%	50,233
Jan 28, 2026	19.40	19.47	19.30	19.41	19.41	0.58%	22,463
Jan 27, 2026	18.87	19.30	18.87	19.30	19.30	2.65%	15,344
Jan 26, 2026	18.81	18.95	18.73	18.80	18.80	-0.05%	21,923
Jan 23, 2026	18.85	18.87	18.76	18.81	18.81	2.51%	17,746
Jan 22, 2026	18.57	18.57	18.32	18.35	18.35	-2.04%	12,218
Jan 21, 2026	18.68	18.73	18.61	18.73	18.73	2.59%	10,381
Jan 20, 2026	18.16	18.48	18.16	18.26	18.26	1.61%	23,927
Jan 16, 2026	18.06	18.06	17.91	17.97	17.97	1.24%	7,861
Jan 15, 2026	17.85	17.87	17.75	17.75	17.75	-1.39%	9,209
Jan 14, 2026	18.42	18.51	17.85	18.00	18.00	-1.61%	13,272