DBEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	31.91	31.91	31.62	31.67	31.25	-0.25%	5,587
Dec 12, 2025	31.87	31.87	31.67	31.75	31.33	-0.47%	7,017
Dec 11, 2025	31.90	32.12	31.89	31.90	31.48	-0.67%	6,270
Dec 10, 2025	31.88	32.12	31.80	32.12	31.69	1.24%	3,171
Dec 9, 2025	31.81	31.91	31.66	31.72	31.30	-0.18%	6,939
Dec 8, 2025	31.97	31.97	31.72	31.78	31.36	-0.44%	15,312
Dec 5, 2025	32.01	32.07	31.81	31.92	31.50	1.11%	3,028
Dec 4, 2025	31.68	31.68	31.57	31.57	31.15	-0.09%	4,034
Dec 3, 2025	31.75	31.75	31.56	31.60	31.18	-0.27%	4,621
Dec 2, 2025	31.74	31.74	31.56	31.69	31.26	0.27%	3,467
Dec 1, 2025	31.91	31.91	31.58	31.60	31.18	-0.18%	2,034
Nov 28, 2025	31.73	31.73	31.60	31.66	31.24	0.18%	904
Nov 26, 2025	31.64	31.69	31.60	31.60	31.18	0.49%	8,906
Nov 25, 2025	31.77	31.77	31.24	31.45	31.03	0.25%	26,439
Nov 24, 2025	31.28	31.37	31.12	31.37	30.95	0.86%	4,019
Nov 21, 2025	31.06	31.13	30.85	31.10	30.69	0.17%	4,065
Nov 20, 2025	31.44	31.67	31.00	31.05	30.64	-1.18%	3,427
Nov 19, 2025	31.51	31.51	31.38	31.42	31.00	-0.27%	5,818
Nov 18, 2025	31.35	31.50	31.35	31.50	31.08	-0.30%	3,252
Nov 17, 2025	31.96	32.01	31.49	31.60	31.18	-0.67%	3,822
Nov 14, 2025	31.90	31.96	31.52	31.81	31.39	-0.43%	5,876
Nov 13, 2025	32.35	32.35	31.85	31.95	31.52	-1.15%	2,182
Nov 12, 2025	32.30	32.36	32.21	32.32	31.89	-0.02%	3,427
Nov 11, 2025	32.47	32.47	32.19	32.33	31.90	0.07%	2,429
Nov 10, 2025	32.19	32.36	32.04	32.30	31.87	1.81%	4,752
Nov 7, 2025	31.61	31.73	31.36	31.73	31.31	-0.48%	3,530
Nov 6, 2025	32.03	32.03	31.70	31.88	31.46	-0.67%	3,217
Nov 5, 2025	31.91	32.19	31.91	32.10	31.67	0.68%	4,600