DBE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	27.66	28.53	27.40	27.40	27.40	-1.01%	51,255
Jun 16, 2026	27.83	27.92	27.32	27.68	27.68	-3.15%	75,761
Jun 15, 2026	28.46	28.58	28.28	28.58	28.58	-2.62%	16,266
Jun 12, 2026	29.69	30.08	29.33	29.35	29.35	-2.43%	39,260
Jun 11, 2026	31.06	31.34	29.92	30.08	30.08	-3.47%	140,849
Jun 10, 2026	30.90	31.51	30.90	31.16	31.16	1.77%	18,418
Jun 9, 2026	30.62	30.68	30.09	30.62	30.62	-1.80%	36,469
Jun 8, 2026	30.98	31.31	30.96	31.18	31.18	1.73%	36,907
Jun 5, 2026	30.96	30.96	30.58	30.65	30.65	-1.98%	63,812
Jun 4, 2026	31.32	31.32	31.02	31.27	31.27	-2.52%	32,766
Jun 3, 2026	31.86	32.12	31.72	32.08	32.08	2.33%	23,854
Jun 2, 2026	30.95	31.35	30.95	31.35	31.35	0.80%	22,952
Jun 1, 2026	31.16	31.75	30.77	31.10	31.10	3.43%	110,075
May 29, 2026	29.92	30.22	29.64	30.07	30.07	-1.22%	45,554
May 28, 2026	30.61	30.70	29.92	30.44	30.44	1.00%	47,739
May 27, 2026	30.16	30.51	29.90	30.14	30.14	-2.77%	71,525
May 26, 2026	31.23	31.50	30.95	31.00	31.00	-3.43%	31,781
May 22, 2026	32.22	32.61	31.76	32.10	32.10	-0.86%	114,338
May 21, 2026	33.48	33.63	31.81	32.38	32.38	-0.40%	96,854
May 20, 2026	33.67	33.72	32.10	32.51	32.51	-4.83%	92,039
May 19, 2026	34.13	34.25	33.80	34.16	34.16	2.03%	42,603
May 18, 2026	33.21	34.36	33.12	33.48	33.48	0.24%	81,425
May 15, 2026	32.96	33.40	32.96	33.40	33.40	2.90%	39,649
May 14, 2026	32.13	32.46	32.04	32.46	32.46	-0.03%	30,653
May 13, 2026	33.08	33.18	32.41	32.47	32.47	-2.35%	28,489
May 12, 2026	33.09	33.38	33.01	33.25	33.25	3.42%	24,254
May 11, 2026	31.69	32.52	31.64	32.15	32.15	3.34%	37,333
May 8, 2026	30.84	31.44	30.78	31.11	31.11	-0.38%	76,448
May 7, 2026	29.98	31.51	29.70	31.23	31.23	0.84%	177,985
May 6, 2026	31.35	31.39	30.81	30.97	30.97	-6.91%	87,642
May 5, 2026	33.24	33.32	33.01	33.27	33.27	-1.95%	137,049
May 4, 2026	33.04	34.15	32.83	33.93	33.93	4.28%	112,064
May 1, 2026	32.79	32.79	32.16	32.54	32.54	-1.91%	107,651
Apr 30, 2026	32.66	33.17	32.60	33.17	33.17	-0.27%	32,811
Apr 29, 2026	32.87	33.43	32.84	33.26	33.26	4.72%	109,453
Apr 28, 2026	31.65	31.84	31.49	31.76	31.76	2.25%	32,872
Apr 27, 2026	31.01	31.41	31.01	31.06	31.06	1.47%	161,106
Apr 24, 2026	30.52	30.74	30.11	30.61	30.61	-0.84%	27,275
Apr 23, 2026	30.14	31.23	30.04	30.87	30.87	3.18%	114,559
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%	259,750
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