DBE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	18.88	19.20	18.82	19.16	19.16	1.86%	62,857
Oct 30, 2024	18.59	18.81	18.59	18.81	18.81	2.12%	18,500
Oct 29, 2024	18.45	18.47	18.25	18.42	18.42	-0.59%	51,306
Oct 28, 2024	18.51	18.60	18.43	18.53	18.53	-4.88%	15,535
Oct 25, 2024	19.37	19.51	19.35	19.48	19.48	1.25%	27,900
Oct 24, 2024	19.30	19.39	19.05	19.24	19.24	-0.31%	16,900
Oct 23, 2024	19.27	19.35	19.14	19.30	19.30	-0.67%	18,100
Oct 22, 2024	19.15	19.47	19.15	19.43	19.43	2.42%	23,945
Oct 21, 2024	18.98	19.05	18.90	18.97	18.97	1.01%	9,439
Oct 18, 2024	18.88	18.88	18.66	18.78	18.78	-1.62%	11,800
Oct 17, 2024	18.98	19.09	18.80	19.09	19.09	0.26%	11,448
Oct 16, 2024	19.07	19.07	18.90	19.04	19.04	-0.47%	14,800
Oct 15, 2024	19.03	19.16	18.94	19.13	19.13	-3.48%	9,300
Oct 14, 2024	19.83	19.88	19.78	19.82	19.82	-1.93%	7,000
Oct 11, 2024	20.10	20.22	20.10	20.21	20.21	-0.25%	6,141
Oct 10, 2024	19.82	20.30	19.82	20.26	20.26	3.05%	14,455
Oct 9, 2024	19.48	19.66	19.37	19.66	19.66	-1.06%	4,132
Oct 8, 2024	20.07	20.07	19.61	19.87	19.87	-3.50%	26,840
Oct 7, 2024	20.19	20.62	20.19	20.59	20.59	3.21%	8,300
Oct 4, 2024	19.98	20.15	19.94	19.95	19.95	0.40%	8,426
Oct 3, 2024	19.40	19.94	19.40	19.87	19.87	3.60%	41,208
Oct 2, 2024	19.43	19.43	18.94	19.18	19.18	0.89%	19,318
Oct 1, 2024	18.35	19.28	18.35	19.01	19.01	2.26%	12,500
Sep 30, 2024	18.53	18.73	18.51	18.59	18.59	-	10,760
Sep 27, 2024	18.39	18.59	18.29	18.59	18.59	1.36%	8,346
Sep 26, 2024	18.32	18.56	18.30	18.34	18.34	-2.60%	5,316
Sep 25, 2024	18.97	19.05	18.72	18.83	18.83	-1.36%	24,542
Sep 24, 2024	19.17	19.17	19.02	19.09	19.09	1.11%	31,601
Sep 23, 2024	18.99	19.10	18.65	18.88	18.88	-0.58%	8,441
Sep 20, 2024	18.86	19.00	18.82	18.99	18.99	0.32%	8,502
Sep 19, 2024	18.80	19.01	18.77	18.93	18.93	2.27%	8,000
Sep 18, 2024	18.55	18.71	18.51	18.51	18.51	-1.07%	17,128
Sep 17, 2024	18.53	18.76	18.53	18.71	18.71	1.14%	2,912
Sep 16, 2024	18.40	18.50	18.40	18.50	18.50	1.26%	7,000
Sep 13, 2024	18.36	18.44	18.18	18.27	18.27	-0.38%	12,221
Sep 12, 2024	18.14	18.38	18.14	18.34	18.34	2.12%	8,038
Sep 11, 2024	17.96	18.03	17.68	17.96	17.96	1.01%	5,005
Sep 10, 2024	18.23	18.23	17.61	17.78	17.78	-2.41%	20,520
Sep 9, 2024	18.11	18.30	18.11	18.22	18.22	-	14,111
Sep 6, 2024	18.16	18.64	18.04	18.22	18.22	-1.46%	4,732
Sep 5, 2024	18.58	18.69	18.40	18.49	18.49	0.49%	25,219
Sep 4, 2024	18.55	18.62	18.40	18.40	18.40	-1.55%	4,000
Sep 3, 2024	18.84	18.84	18.65	18.69	18.69	-3.36%	25,641
Aug 30, 2024	19.39	19.43	19.34	19.34	19.34	-1.83%	2,714
Aug 29, 2024	19.61	19.74	19.59	19.70	19.70	1.55%	48,232
Aug 28, 2024	19.45	19.62	19.35	19.40	19.40	-1.37%	55,000
Aug 27, 2024	19.72	19.73	19.63	19.67	19.67	-1.45%	6,207
Aug 26, 2024	20.03	20.11	19.94	19.96	19.96	1.63%	13,900
Aug 23, 2024	19.52	19.65	19.52	19.64	19.64	1.97%	4,800
Aug 22, 2024	19.17	19.31	19.11	19.26	19.26	0.68%	5,400
Aug 21, 2024	19.44	19.44	19.02	19.13	19.13	-1.19%	14,900
Aug 20, 2024	19.50	19.58	19.34	19.36	19.36	-0.62%	13,200
Aug 19, 2024	19.82	19.84	19.43	19.48	19.48	-1.77%	25,700
Aug 16, 2024	19.93	19.93	19.79	19.83	19.83	-1.54%	12,746
Aug 15, 2024	20.08	20.24	20.08	20.14	20.14	0.80%	9,145
Aug 14, 2024	20.19	20.19	19.98	19.98	19.98	-0.94%	948
Aug 13, 2024	20.25	20.25	20.16	20.17	20.17	-0.93%	6,400
Aug 12, 2024	20.20	20.43	20.13	20.36	20.36	2.11%	12,738
Aug 9, 2024	19.79	19.94	19.77	19.94	19.94	0.55%	10,904
Aug 8, 2024	19.59	19.86	19.58	19.83	19.83	0.86%	5,300
Aug 7, 2024	19.60	19.67	19.60	19.66	19.66	2.24%	2,800
Aug 6, 2024	19.36	19.38	19.23	19.23	19.23	-1.18%	5,201
Aug 5, 2024	19.05	19.46	19.05	19.46	19.46	0.36%	36,931
Aug 2, 2024	19.53	19.53	19.25	19.39	19.39	-3.44%	13,522
Aug 1, 2024	20.41	20.41	19.97	20.08	20.08	-1.33%	12,700
Jul 31, 2024	20.09	20.37	20.07	20.35	20.35	3.30%	13,011
Jul 30, 2024	19.67	19.71	19.61	19.70	19.70	-0.51%	9,616
Jul 29, 2024	20.11	20.14	19.74	19.80	19.80	-1.05%	16,615
Jul 26, 2024	20.11	20.14	19.90	20.01	20.01	-1.33%	46,900
Jul 25, 2024	19.99	20.30	19.99	20.28	20.28	0.60%	23,400
Jul 24, 2024	20.15	20.24	20.10	20.16	20.16	0.45%	19,721
Jul 23, 2024	20.12	20.17	19.95	20.07	20.07	-1.18%	101,600
Jul 22, 2024	20.21	20.32	20.14	20.31	20.31	0.15%	209,169
Jul 19, 2024	20.63	20.65	20.25	20.28	20.28	-1.89%	3,280
Jul 18, 2024	20.69	20.81	20.67	20.67	20.67	-0.24%	8,758
Jul 17, 2024	20.64	20.74	20.64	20.72	20.72	0.78%	24,026
Jul 16, 2024	20.47	20.66	20.47	20.56	20.56	-1.01%	34,841
Jul 15, 2024	20.85	20.85	20.71	20.77	20.77	-0.38%	15,059
Jul 12, 2024	20.93	20.96	20.85	20.85	20.85	-0.43%	5,602
Jul 11, 2024	20.94	20.95	20.82	20.94	20.94	0.19%	17,205
Jul 10, 2024	20.75	20.97	20.72	20.90	20.90	0.10%	60,805
Jul 9, 2024	21.00	21.05	20.85	20.88	20.88	-1.00%	6,005
Jul 8, 2024	21.14	21.21	21.07	21.09	21.09	-0.89%	322,386
Jul 5, 2024	21.45	21.51	21.25	21.28	21.28	-0.14%	59,931
Jul 3, 2024	21.23	21.33	21.21	21.31	21.31	0.19%	14,868
Jul 2, 2024	21.38	21.38	21.22	21.27	21.27	0.05%	12,496
Jul 1, 2024	21.09	21.29	20.98	21.26	21.26	1.87%	12,071
Jun 28, 2024	21.02	21.02	20.85	20.87	20.87	-0.52%	12,799
Jun 27, 2024	21.02	21.05	20.90	20.98	20.98	0.48%	7,920
Jun 26, 2024	20.82	21.04	20.80	20.88	20.88	0.24%	18,954
Jun 25, 2024	20.99	21.02	20.80	20.83	20.83	-0.62%	16,186
Jun 24, 2024	20.77	20.97	20.77	20.96	20.96	0.96%	8,117
Jun 21, 2024	20.95	20.95	20.73	20.76	20.76	-0.48%	6,997
Jun 20, 2024	20.92	20.93	20.86	20.86	20.86	0.29%	3,595
Jun 18, 2024	20.55	20.82	20.55	20.80	20.80	1.17%	8,062
Jun 17, 2024	20.41	20.58	20.41	20.56	20.56	1.08%	12,981
Jun 14, 2024	20.47	20.47	20.34	20.34	20.34	-0.20%	11,446
Jun 13, 2024	20.46	20.50	20.37	20.38	20.38	0.15%	4,606
Jun 12, 2024	20.55	20.57	20.27	20.35	20.35	0.20%	19,023
Jun 11, 2024	20.21	20.38	20.18	20.31	20.31	0.45%	2,748