DBEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	36.35	36.79	36.27	36.37	36.37	-0.35%	18,643
Feb 26, 2026	36.47	36.60	36.22	36.50	36.50	-1.00%	17,649
Feb 25, 2026	36.94	37.16	36.84	36.87	36.87	0.81%	8,486
Feb 24, 2026	36.30	36.75	36.30	36.57	36.57	1.58%	7,130
Feb 23, 2026	36.23	36.23	35.98	36.00	36.00	-0.93%	7,738
Feb 20, 2026	35.47	36.49	35.47	36.34	36.34	2.09%	12,394
Feb 19, 2026	35.49	35.79	35.47	35.59	35.59	-0.38%	14,199
Feb 18, 2026	35.82	35.82	35.57	35.73	35.73	0.81%	3,843
Feb 17, 2026	35.00	36.04	35.00	35.44	35.44	-0.18%	13,168
Feb 13, 2026	35.40	35.74	35.40	35.51	35.51	0.46%	4,569
Feb 12, 2026	36.33	36.33	35.29	35.34	35.34	-1.48%	26,201
Feb 11, 2026	35.45	38.00	35.45	35.88	35.87	1.10%	25,622
Feb 10, 2026	35.31	35.54	35.18	35.48	35.48	0.49%	97,410
Feb 9, 2026	35.13	35.32	35.02	35.31	35.31	0.52%	4,206
Feb 6, 2026	34.62	35.13	34.56	35.13	35.13	2.98%	39,996
Feb 5, 2026	34.16	34.35	33.97	34.11	34.11	-0.50%	12,924
Feb 4, 2026	34.81	34.81	34.12	34.29	34.28	-0.98%	4,205
Feb 3, 2026	34.74	34.83	34.45	34.63	34.63	0.40%	7,362
Feb 2, 2026	34.84	34.84	34.30	34.49	34.49	-0.32%	5,517
Jan 30, 2026	34.80	34.81	34.26	34.60	34.60	-1.48%	5,154
Jan 29, 2026	35.53	35.55	34.94	35.12	35.12	-0.68%	22,825
Jan 28, 2026	35.65	35.65	35.07	35.36	35.36	0.48%	8,706
Jan 27, 2026	35.27	35.27	34.97	35.19	35.19	1.91%	14,281
Jan 26, 2026	34.35	34.84	34.35	34.53	34.53	0.14%	56,044
Jan 23, 2026	34.32	34.53	34.30	34.49	34.49	0.43%	2,763
Jan 22, 2026	34.50	34.59	34.33	34.34	34.34	0.37%	6,585
Jan 21, 2026	34.19	34.36	34.03	34.21	34.21	1.63%	5,016
Jan 20, 2026	33.76	33.92	33.64	33.66	33.66	-0.58%	4,448
Jan 16, 2026	33.78	34.05	33.76	33.86	33.86	-0.33%	32,364
Jan 15, 2026	34.08	34.17	33.97	33.97	33.97	0.63%	9,737
Jan 14, 2026	33.65	33.81	33.59	33.75	33.75	0.28%	9,615
Jan 13, 2026	33.59	33.75	33.35	33.66	33.66	-0.66%	6,283
Jan 12, 2026	33.48	33.90	33.48	33.89	33.89	1.49%	12,535
Jan 9, 2026	33.26	33.53	33.19	33.39	33.39	0.65%	68,099
Jan 8, 2026	33.13	33.18	33.03	33.17	33.17	0.14%	5,824
Jan 7, 2026	33.06	33.21	33.06	33.12	33.12	-0.84%	4,353
Jan 6, 2026	33.67	33.67	33.28	33.41	33.40	0.92%	16,256
Jan 5, 2026	32.99	33.16	32.94	33.10	33.10	1.07%	5,288
Jan 2, 2026	32.41	32.76	32.37	32.75	32.75	2.85%	11,394
Dec 31, 2025	32.43	32.43	31.81	31.84	31.84	-0.41%	3,634
Dec 30, 2025	31.95	32.03	31.95	31.97	31.97	0.27%	2,702
Dec 29, 2025	31.93	31.95	31.76	31.89	31.89	0.05%	10,042
Dec 26, 2025	31.94	31.95	31.73	31.87	31.87	0.79%	3,732
Dec 24, 2025	31.68	31.73	31.62	31.62	31.62	-0.29%	897
Dec 23, 2025	31.70	31.76	31.59	31.71	31.71	0.64%	8,725
Dec 22, 2025	31.64	31.64	31.45	31.51	31.51	0.10%	7,470
Dec 19, 2025	31.49	31.54	31.37	31.48	31.48	-0.14%	2,851
Dec 18, 2025	31.65	31.65	31.52	31.52	31.10	1.39%	6,894
Dec 17, 2025	31.68	31.68	31.08	31.09	30.68	-1.11%	4,002
Dec 16, 2025	31.44	31.44	31.30	31.44	31.02	-0.73%	3,869