DBE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	31.97	32.29	31.94	32.24	32.24	-0.01%	34,550
Aug 27, 2026	31.74	32.40	31.64	32.24	32.24	1.71%	13,921
Aug 26, 2026	31.24	32.13	31.24	31.70	31.70	0.79%	34,939
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%	16,363
Aug 21, 2026	33.52	33.52	33.29	33.31	33.31	0.11%	13,790
Aug 20, 2026	33.22	33.33	33.05	33.27	33.27	2.08%	20,122
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%	30,068
Aug 17, 2026	31.77	32.39	31.70	32.33	32.33	2.93%	19,261
Aug 14, 2026	31.04	31.52	30.97	31.41	31.41	0.67%	47,320
Aug 13, 2026	30.94	31.49	30.94	31.20	31.20	-1.11%	14,575
Aug 12, 2026	31.34	31.58	31.25	31.55	31.55	-0.06%	10,320
Aug 11, 2026	31.09	31.57	30.87	31.57	31.57	1.28%	42,857
Aug 10, 2026	30.42	31.30	30.42	31.17	31.17	5.91%	34,179
Aug 7, 2026	29.32	29.82	29.32	29.43	29.43	-0.37%	14,269
Aug 6, 2026	28.92	29.57	28.92	29.54	29.54	3.43%	102,009
Aug 5, 2026	28.40	28.80	28.40	28.56	28.56	-0.24%	47,011
Aug 4, 2026	28.74	28.94	28.52	28.63	28.63	-4.28%	44,202
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%	39,249
Jul 30, 2026	30.77	31.08	30.77	30.89	30.89	-1.50%	9,553
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%	18,470
Jul 27, 2026	30.90	30.90	30.25	30.29	30.29	-5.96%	186,186
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%	38,258
Jul 22, 2026	31.43	31.71	31.33	31.60	31.60	1.60%	21,412
Jul 21, 2026	31.07	31.12	30.95	31.10	31.10	1.74%	12,688
Jul 20, 2026	30.25	30.72	30.18	30.57	30.57	0.89%	24,767
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%	15,172
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%	23,918
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
Jul 9, 2026	27.69	27.69	27.17	27.18	27.18	-2.89%	3,316
Jul 8, 2026	27.61	28.44	27.54	27.99	27.99	4.01%	53,317
Jul 7, 2026	26.24	27.00	26.24	26.91	26.91	3.11%	51,187
Jul 6, 2026	26.05	26.14	25.96	26.10	26.10	1.19%	22,700
Jul 2, 2026	25.55	25.88	25.49	25.79	25.79	0.30%	117,871
Jul 1, 2026	26.00	26.00	25.70	25.71	25.71	-1.93%	38,817
Jun 30, 2026	26.37	26.40	26.06	26.22	26.22	0.10%	48,619
Jun 29, 2026	26.15	26.31	26.07	26.19	26.19	1.29%	81,049
Jun 26, 2026	25.92	25.92	25.67	25.86	25.86	-3.00%	161,733
Jun 25, 2026	26.04	26.76	26.04	26.66	26.66	2.54%	39,548
Jun 24, 2026	26.07	26.25	25.93	26.00	26.00	-3.31%	79,236
Jun 23, 2026	26.77	26.95	26.70	26.89	26.89	-0.63%	38,939
Jun 22, 2026	27.18	27.20	26.88	27.06	27.06	-1.50%	243,470
Jun 18, 2026	27.02	27.48	26.66	27.47	27.47	0.27%	16,954