DBE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	30.14	30.50	30.04	30.22	-	1.00%	15,606
Apr 22, 2026	29.59	30.08	29.59	29.92	29.92	0.98%	31,174
Apr 21, 2026	28.49	29.74	28.40	29.63	29.63	4.88%	37,065
Apr 20, 2026	27.93	28.50	27.93	28.25	28.25	3.33%	259,740
Apr 17, 2026	27.02	27.43	26.39	27.34	27.34	-6.24%	148,187
Apr 16, 2026	28.93	29.40	28.85	29.16	29.16	2.10%	21,693
Apr 15, 2026	28.43	28.94	28.43	28.56	28.56	0.28%	36,778
Apr 14, 2026	29.10	29.11	28.36	28.48	28.48	-2.16%	29,725
Apr 13, 2026	29.91	29.91	29.07	29.11	29.11	2.83%	122,143
Apr 10, 2026	28.55	28.93	28.25	28.31	28.31	-1.63%	117,742
Apr 9, 2026	29.06	29.37	28.24	28.78	28.78	0.59%	113,293
Apr 8, 2026	27.46	28.84	27.42	28.61	28.61	-6.07%	44,939
Apr 7, 2026	30.91	31.37	30.14	30.46	30.46	-0.39%	57,798
Apr 6, 2026	30.49	30.90	30.18	30.58	30.58	0.66%	78,635
Apr 2, 2026	30.79	30.79	29.35	30.38	30.38	5.60%	526,202
Apr 1, 2026	28.87	28.90	28.41	28.77	28.77	-2.38%	196,015
Mar 31, 2026	30.47	30.47	29.33	29.47	29.47	-3.79%	164,429
Mar 30, 2026	30.71	30.86	30.38	30.63	30.63	0.92%	72,880
Mar 27, 2026	30.05	30.54	29.80	30.35	30.35	3.23%	370,376
Mar 26, 2026	29.23	29.72	29.10	29.40	29.40	3.52%	54,171
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