DBE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	38.70	39.00	38.40	38.73	38.73	-0.82%	58,282
Oct 14, 2026	38.95	39.29	38.82	39.05	39.05	0.03%	396,222
Oct 13, 2026	38.37	39.04	38.37	39.04	39.04	1.38%	15,503
Oct 12, 2026	38.56	38.73	38.41	38.51	38.51	1.96%	15,164
Oct 9, 2026	37.63	38.08	37.62	37.77	37.77	-0.66%	50,722
Oct 8, 2026	37.98	38.45	37.80	38.02	38.02	2.95%	35,355
Oct 7, 2026	37.44	37.56	36.65	36.93	36.93	0.11%	22,026
Oct 6, 2026	35.95	36.99	35.95	36.89	36.89	0.90%	13,317
Oct 5, 2026	36.82	37.15	36.49	36.56	36.56	-1.64%	42,625
Oct 2, 2026	36.40	37.24	36.02	37.17	37.17	-1.12%	21,816
Oct 1, 2026	36.83	37.67	36.83	37.59	37.59	2.40%	40,543
Sep 30, 2026	36.88	36.98	36.56	36.71	36.71	2.69%	30,942
Sep 29, 2026	35.97	36.34	35.75	35.75	35.75	-2.77%	13,073
Sep 28, 2026	37.19	37.50	36.25	36.77	36.77	0.66%	46,048
Sep 25, 2026	37.14	37.27	36.32	36.53	36.53	-2.90%	81,356
Sep 24, 2026	37.29	38.33	37.10	37.62	37.62	1.46%	112,257
Sep 23, 2026	36.50	37.16	36.50	37.08	37.08	3.43%	60,914
Sep 22, 2026	35.85	36.46	35.70	35.85	35.85	-1.27%	29,714
Sep 21, 2026	36.45	36.52	35.89	36.31	36.31	-2.18%	57,848
Sep 18, 2026	37.64	37.77	37.12	37.12	37.12	-0.62%	20,470
Sep 17, 2026	37.20	37.67	37.16	37.35	37.35	-1.29%	35,278
Sep 16, 2026	38.41	38.44	37.22	37.84	37.84	-2.95%	60,259
Sep 15, 2026	38.19	39.00	38.19	38.99	38.99	3.52%	115,094
Sep 14, 2026	38.35	38.63	37.39	37.66	37.66	1.30%	50,669
Sep 11, 2026	37.18	37.48	37.04	37.18	37.18	-2.97%	33,763
Sep 10, 2026	37.42	38.32	37.12	38.32	38.32	5.33%	72,005
Sep 9, 2026	36.03	36.41	35.95	36.38	36.38	2.28%	29,546
Sep 8, 2026	35.32	35.58	34.97	35.57	35.57	2.83%	41,429
Sep 4, 2026	34.08	34.78	33.77	34.59	34.59	0.12%	53,771
Sep 3, 2026	34.69	34.87	34.45	34.55	34.55	-0.26%	53,875
Sep 2, 2026	34.41	34.74	34.27	34.64	34.64	-	58,600
Sep 1, 2026	33.81	34.68	33.58	34.64	34.64	4.97%	180,696
Aug 31, 2026	33.00	33.24	32.97	33.00	33.00	2.36%	36,034
Aug 28, 2026	31.97	32.29	31.94	32.24	32.24	-0.01%	34,552
Aug 27, 2026	31.74	32.40	31.64	32.24	32.24	1.71%	13,922
Aug 26, 2026	31.24	32.13	31.24	31.70	31.70	0.79%	34,940
Aug 25, 2026	31.97	32.11	31.45	31.45	31.45	-3.54%	43,627
Aug 24, 2026	33.12	33.12	32.58	32.60	32.60	-2.11%	16,366
Aug 21, 2026	33.52	33.52	33.29	33.31	33.31	0.11%	13,795
Aug 20, 2026	33.22	33.33	33.05	33.27	33.27	2.08%	20,124
Aug 19, 2026	32.62	32.94	32.48	32.59	32.59	0.22%	15,084
Aug 18, 2026	32.65	32.76	32.41	32.52	32.52	0.59%	30,069
Aug 17, 2026	31.77	32.39	31.70	32.33	32.33	2.93%	19,265
Aug 14, 2026	31.04	31.52	30.97	31.41	31.41	0.67%	47,321
Aug 13, 2026	30.94	31.49	30.94	31.20	31.20	-1.11%	14,623
Aug 12, 2026	31.34	31.58	31.25	31.55	31.55	-0.06%	10,321
Aug 11, 2026	31.09	31.57	30.87	31.57	31.57	1.28%	42,859
Aug 10, 2026	30.42	31.30	30.42	31.17	31.17	5.91%	34,180
Aug 7, 2026	29.32	29.82	29.32	29.43	29.43	-0.37%	14,402
Aug 6, 2026	28.92	29.57	28.92	29.54	29.54	3.43%	102,011