DBE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 5, 2026	28.40	28.80	28.40	28.56	28.56	-0.24%	47,012
Aug 4, 2026	28.74	28.94	28.52	28.63	28.63	-4.28%	44,203
Aug 3, 2026	29.80	29.96	29.53	29.91	29.91	-4.26%	34,288
Jul 31, 2026	31.33	31.48	31.07	31.24	31.24	1.13%	39,438
Jul 30, 2026	30.77	31.08	30.77	30.89	30.89	-1.50%	9,554
Jul 29, 2026	30.83	31.38	30.83	31.36	31.36	6.66%	22,891
Jul 28, 2026	29.99	30.19	29.14	29.40	29.40	-2.94%	18,471
Jul 27, 2026	30.90	30.90	30.25	30.29	30.29	-5.96%	186,196
Jul 24, 2026	32.39	32.39	31.78	32.21	32.21	-1.77%	28,844
Jul 23, 2026	32.76	33.25	32.69	32.79	32.79	3.77%	38,279
Jul 22, 2026	31.43	31.71	31.33	31.60	31.60	1.60%	21,426
Jul 21, 2026	31.07	31.12	30.95	31.10	31.10	1.74%	12,689
Jul 20, 2026	30.25	30.72	30.18	30.57	30.57	0.89%	24,781
Jul 17, 2026	30.05	30.40	29.88	30.30	30.30	3.03%	47,474
Jul 16, 2026	29.71	29.71	29.41	29.41	29.41	-1.09%	15,523
Jul 15, 2026	29.57	29.73	29.19	29.73	29.73	0.71%	17,313
Jul 14, 2026	29.52	29.67	28.98	29.53	29.53	1.79%	23,919
Jul 13, 2026	27.93	29.17	27.89	29.01	29.01	6.87%	47,132
Jul 10, 2026	27.25	27.40	26.97	27.14	27.14	-0.15%	45,250