DBEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	39.48	39.75	39.45	39.56	39.56	-0.06%	3,305
May 21, 2026	39.20	39.67	39.10	39.58	39.58	1.42%	22,059
May 20, 2026	38.80	39.09	38.57	39.03	39.02	1.53%	7,803
May 19, 2026	37.84	38.62	37.84	38.44	38.44	-0.98%	2,123
May 18, 2026	39.13	39.13	38.65	38.82	38.82	-0.47%	1,295
May 15, 2026	39.25	40.03	38.92	39.00	39.00	-3.08%	10,798
May 14, 2026	40.02	40.40	39.99	40.24	40.24	0.54%	15,469
May 13, 2026	39.51	40.55	39.15	40.02	40.02	2.03%	8,389
May 12, 2026	39.10	39.53	38.85	39.22	39.22	-2.85%	7,536
May 11, 2026	40.31	40.52	40.07	40.38	40.38	1.05%	7,914
May 8, 2026	39.96	40.02	39.78	39.96	39.96	1.73%	3,317
May 7, 2026	39.68	39.91	39.18	39.28	39.28	-1.21%	6,614
May 6, 2026	39.25	39.85	39.25	39.76	39.76	2.61%	5,553
May 5, 2026	38.55	38.89	38.55	38.75	38.75	1.80%	6,422
May 4, 2026	38.18	38.37	37.92	38.06	38.06	-0.19%	3,748
May 1, 2026	38.08	38.31	37.96	38.13	38.13	0.66%	5,086
Apr 30, 2026	37.40	38.07	37.40	37.88	37.88	1.41%	10,123
Apr 29, 2026	37.32	37.60	37.28	37.35	37.35	0.24%	6,953
Apr 28, 2026	37.24	37.27	37.02	37.27	37.27	-1.01%	7,321
Apr 27, 2026	37.85	37.85	37.51	37.65	37.65	-0.05%	2,551
Apr 24, 2026	37.55	37.67	37.46	37.67	37.67	1.40%	28,592
Apr 23, 2026	37.28	37.54	37.07	37.15	37.15	-0.90%	3,725
Apr 22, 2026	37.30	37.55	37.24	37.49	37.49	1.34%	3,809
Apr 21, 2026	37.52	37.52	36.99	36.99	36.99	-1.33%	7,259
Apr 20, 2026	37.43	37.55	37.37	37.49	37.49	-0.86%	10,071
Apr 17, 2026	37.63	38.00	37.59	37.82	37.82	2.13%	5,747
Apr 16, 2026	37.06	37.19	36.89	37.03	37.03	-0.07%	2,060
Apr 15, 2026	36.94	37.08	35.43	37.05	37.05	0.08%	9,284
Apr 14, 2026	36.68	37.03	36.68	37.02	37.02	1.85%	13,542
Apr 13, 2026	35.70	36.38	35.70	36.35	36.35	1.00%	4,771
Apr 10, 2026	35.93	36.15	35.93	35.99	35.99	0.38%	3,173
Apr 9, 2026	35.76	36.18	35.47	35.85	35.85	-0.46%	24,094
Apr 8, 2026	36.29	36.29	35.59	36.02	36.02	4.92%	13,341
Apr 7, 2026	34.26	34.33	33.94	34.33	34.33	0.07%	6,202
Apr 6, 2026	33.96	34.91	33.81	34.31	34.31	1.14%	8,383
Apr 2, 2026	33.36	34.01	33.36	33.92	33.92	-1.47%	13,848
Apr 1, 2026	34.04	34.75	33.44	34.43	34.43	0.89%	7,663
Mar 31, 2026	33.16	34.13	33.15	34.13	34.13	3.43%	16,068
Mar 30, 2026	33.41	33.41	32.96	32.99	32.99	-0.97%	3,216
Mar 27, 2026	33.44	33.49	33.17	33.32	33.31	-0.29%	3,814
Mar 26, 2026	33.89	33.89	33.36	33.41	33.41	-3.06%	10,421
Mar 25, 2026	34.36	34.59	34.36	34.47	34.47	1.50%	7,201
Mar 24, 2026	33.74	34.06	33.74	33.96	33.96	-0.98%	2,194
Mar 23, 2026	34.00	34.81	33.93	34.29	34.29	2.53%	5,645
Mar 20, 2026	33.82	33.99	33.45	33.45	33.45	-2.80%	2,664
Mar 19, 2026	33.96	34.42	33.96	34.41	34.41	-0.59%	9,868
Mar 18, 2026	34.92	34.92	34.56	34.62	34.62	-1.05%	8,857
Mar 17, 2026	35.13	35.18	34.41	34.98	34.98	0.08%	20,211
Mar 16, 2026	34.73	34.98	34.73	34.96	34.96	2.46%	3,523
Mar 13, 2026	34.69	34.69	34.12	34.12	34.12	0.18%	5,717