DBEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 1, 2026	39.21	40.19	39.11	39.16	39.16	0.10%	13,937
Aug 31, 2026	39.16	39.16	38.92	39.12	39.12	0.31%	3,463
Aug 28, 2026	39.40	39.40	38.99	39.00	39.00	-1.06%	12,426
Aug 27, 2026	39.44	39.59	39.31	39.42	39.42	0.21%	5,134
Aug 26, 2026	39.32	39.37	39.24	39.34	39.34	0.29%	15,271
Aug 25, 2026	39.02	39.22	39.02	39.22	39.22	1.64%	3,974
Aug 24, 2026	38.80	38.80	38.37	38.59	38.59	-1.29%	15,931
Aug 21, 2026	39.12	39.20	39.07	39.09	39.09	0.52%	2,931
Aug 20, 2026	38.78	38.99	38.71	38.89	38.89	0.47%	6,246
Aug 19, 2026	38.54	38.71	38.41	38.71	38.71	0.60%	3,994
Aug 18, 2026	38.90	38.90	38.26	38.48	38.48	-2.67%	4,010
Aug 17, 2026	39.39	39.63	39.31	39.54	39.53	0.89%	15,231
Aug 14, 2026	39.18	39.29	39.01	39.19	39.19	-0.20%	5,672
Aug 13, 2026	38.98	39.41	38.98	39.27	39.27	0.20%	7,240
Aug 12, 2026	38.94	39.25	38.89	39.19	39.19	1.77%	14,581
Aug 11, 2026	38.89	38.89	38.39	38.51	38.51	0.26%	8,713
Aug 10, 2026	38.17	38.48	38.17	38.41	38.41	-0.39%	2,151
Aug 7, 2026	38.55	38.57	38.28	38.56	38.56	0.51%	4,184
Aug 6, 2026	40.21	45.42	38.09	38.36	38.36	-0.96%	8,334
Aug 5, 2026	38.73	38.94	38.70	38.73	38.73	-0.63%	6,546
Aug 4, 2026	38.25	39.07	38.25	38.98	38.97	2.99%	6,113
Aug 3, 2026	37.31	39.13	37.31	37.84	37.84	-0.16%	4,307
Jul 31, 2026	38.23	38.23	37.36	37.90	37.90	1.60%	6,267
Jul 30, 2026	36.62	37.36	36.62	37.30	37.30	3.05%	5,545
Jul 29, 2026	36.46	37.01	36.03	36.20	36.20	-2.14%	8,123
Jul 28, 2026	36.65	37.12	36.56	36.99	36.99	-1.98%	6,234
Jul 27, 2026	38.16	38.16	37.40	37.74	37.74	0.47%	3,615
Jul 24, 2026	37.66	38.65	36.94	37.56	37.56	-2.03%	4,889
Jul 23, 2026	38.41	38.41	38.31	38.34	38.34	-1.03%	3,826
Jul 22, 2026	38.05	38.93	38.05	38.74	38.74	-0.70%	8,088
Jul 21, 2026	38.69	39.01	38.69	39.01	39.01	2.92%	5,100
Jul 20, 2026	37.71	38.08	37.71	37.91	37.91	-0.23%	4,405
Jul 17, 2026	37.48	38.14	36.54	37.99	37.99	-0.56%	5,049
Jul 16, 2026	38.47	38.48	38.19	38.20	38.20	-2.33%	10,842
Jul 15, 2026	39.11	39.28	38.69	39.12	39.12	-0.01%	7,747
Jul 14, 2026	38.86	39.14	38.79	39.12	39.12	1.10%	3,731
Jul 13, 2026	38.62	38.82	38.44	38.70	38.70	-3.04%	15,443
Jul 10, 2026	39.73	40.07	39.53	39.91	39.91	0.35%	12,542
Jul 9, 2026	39.65	40.34	39.65	39.77	39.77	0.53%	259,376
Jul 8, 2026	38.72	39.79	38.63	39.56	39.56	0.93%	29,678
Jul 7, 2026	39.59	39.59	38.96	39.20	39.20	-3.12%	3,334
Jul 6, 2026	40.27	40.65	40.10	40.46	40.46	2.90%	6,019
Jul 2, 2026	40.13	40.13	39.09	39.32	39.32	-1.70%	8,244
Jul 1, 2026	40.31	40.58	40.00	40.00	40.00	-2.61%	5,998
Jun 30, 2026	40.43	41.21	40.36	41.07	41.07	1.90%	14,257
Jun 29, 2026	40.07	40.39	39.89	40.31	40.31	-0.23%	3,516
Jun 26, 2026	39.90	40.66	39.51	40.40	40.40	-0.40%	18,124