DBEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	36.05	36.80	35.92	36.80	36.80	3.42%	6,075
Nov 10, 2026	35.16	35.86	35.11	35.58	35.58	-1.00%	37,380
Nov 9, 2026	35.75	35.98	35.58	35.94	35.94	2.12%	4,642
Nov 6, 2026	35.44	35.54	34.94	35.19	35.19	2.47%	3,048
Nov 5, 2026	35.05	35.05	34.32	34.34	34.34	-5.04%	5,082
Nov 4, 2026	36.25	36.35	36.12	36.17	36.17	0.86%	2,501
Nov 3, 2026	36.16	36.16	35.83	35.86	35.86	0.05%	7,394
Nov 2, 2026	36.38	36.38	35.84	35.84	35.84	0.25%	2,866
Oct 30, 2026	35.97	35.97	35.54	35.75	35.75	-2.67%	6,186
Oct 29, 2026	36.63	36.73	36.62	36.73	36.73	-1.05%	1,563
Oct 28, 2026	37.00	37.14	36.99	37.12	37.12	1.38%	7,913
Oct 27, 2026	36.40	36.69	36.40	36.62	36.62	1.05%	10,004
Oct 26, 2026	36.04	36.27	36.04	36.24	36.23	-0.15%	2,106
Oct 23, 2026	36.14	36.34	36.12	36.29	36.29	0.76%	4,960
Oct 22, 2026	36.16	36.16	35.96	36.02	36.02	-2.71%	9,289
Oct 21, 2026	37.19	37.19	36.86	37.02	37.02	0.13%	25,991
Oct 20, 2026	36.77	37.09	36.77	36.97	36.97	-0.15%	4,637
Oct 19, 2026	37.08	37.23	37.03	37.03	37.03	0.66%	2,159
Oct 16, 2026	37.07	37.24	36.79	36.79	36.79	-1.56%	7,671
Oct 15, 2026	37.00	37.38	36.90	37.37	37.37	-0.82%	2,916
Oct 14, 2026	37.78	37.83	37.63	37.68	37.68	-1.57%	9,869
Oct 13, 2026	38.14	38.36	38.14	38.28	38.28	-0.54%	4,813
Oct 12, 2026	38.55	38.59	38.45	38.49	38.49	-1.01%	4,168
Oct 9, 2026	38.82	38.97	38.82	38.88	38.88	1.07%	8,833
Oct 8, 2026	38.61	39.03	38.32	38.47	38.47	-2.37%	5,940
Oct 7, 2026	38.91	39.41	38.91	39.40	39.40	-0.77%	5,839
Oct 6, 2026	39.73	39.77	39.71	39.71	39.70	-0.59%	1,412
Oct 5, 2026	40.10	40.25	39.10	39.94	39.94	0.93%	7,682
Oct 2, 2026	39.50	39.57	39.37	39.57	39.57	0.99%	2,523
Oct 1, 2026	39.10	39.26	38.90	39.19	39.19	0.12%	3,911
Sep 30, 2026	39.11	39.31	39.10	39.14	39.14	-0.69%	3,127
Sep 29, 2026	39.24	39.50	39.20	39.41	39.41	0.20%	4,880
Sep 28, 2026	39.10	39.42	39.10	39.33	39.33	-0.78%	5,200
Sep 25, 2026	39.45	39.71	39.45	39.64	39.64	0.54%	2,847
Sep 24, 2026	39.44	39.67	39.33	39.43	39.43	-0.65%	10,556
Sep 23, 2026	39.77	39.85	39.60	39.69	39.69	-1.59%	4,873
Sep 22, 2026	39.97	40.41	39.97	40.33	40.33	0.39%	4,558
Sep 21, 2026	39.67	40.18	39.67	40.18	40.18	2.14%	4,514
Sep 18, 2026	39.05	39.33	39.05	39.33	39.33	0.16%	6,049
Sep 17, 2026	39.16	39.34	39.11	39.27	39.27	1.82%	6,552
Sep 16, 2026	38.73	38.77	38.31	38.57	38.57	0.35%	5,993
Sep 15, 2026	38.42	38.46	38.24	38.44	38.44	-0.22%	8,479
Sep 14, 2026	38.62	38.71	38.43	38.52	38.52	-2.13%	4,306
Sep 11, 2026	39.19	39.39	39.19	39.36	39.36	1.06%	4,210
Sep 10, 2026	39.08	39.16	38.89	38.95	38.95	-1.82%	3,011
Sep 9, 2026	39.60	39.69	39.59	39.67	39.67	-0.23%	5,423
Sep 8, 2026	39.76	40.08	39.67	39.76	39.76	0.01%	5,940
Sep 4, 2026	39.46	39.90	39.42	39.76	39.76	1.29%	11,875
Sep 3, 2026	39.24	39.35	38.75	39.25	39.25	0.13%	5,937
Sep 2, 2026	38.96	39.21	38.87	39.20	39.20	0.10%	9,517