DBEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	40.63	40.83	40.52	40.56	40.56	0.65%	23,973
Jun 24, 2026	40.28	40.49	39.88	40.30	40.30	-0.06%	17,155
Jun 23, 2026	40.40	40.78	40.22	40.32	40.32	-5.21%	24,463
Jun 22, 2026	42.14	42.63	42.14	42.54	42.54	0.66%	5,545
Jun 18, 2026	42.10	42.36	42.00	42.26	42.26	3.20%	18,065
Jun 17, 2026	41.62	41.92	41.35	41.36	40.95	0.31%	6,521
Jun 16, 2026	41.81	41.81	41.24	41.24	40.82	-1.60%	7,523
Jun 15, 2026	41.13	41.99	41.13	41.91	41.49	2.82%	14,153
Jun 12, 2026	40.25	40.77	40.25	40.76	40.35	1.18%	2,209
Jun 11, 2026	39.27	40.28	39.14	40.28	39.88	3.60%	2,319
Jun 10, 2026	39.40	39.56	38.88	38.88	38.49	-1.64%	7,294
Jun 9, 2026	40.20	40.45	38.86	39.53	39.14	0.53%	5,047
Jun 8, 2026	39.38	39.62	39.32	39.32	38.93	1.25%	2,954
Jun 5, 2026	40.00	40.00	38.84	38.84	38.45	-6.30%	12,126
Jun 4, 2026	41.16	41.61	40.88	41.45	41.04	-1.50%	5,945
Jun 3, 2026	41.92	42.25	41.75	42.09	41.67	-0.69%	8,918
Jun 2, 2026	41.92	42.41	41.92	42.38	41.95	0.81%	6,200
Jun 1, 2026	41.22	42.34	41.18	42.04	41.62	2.56%	7,167
May 29, 2026	40.98	41.09	40.96	40.99	40.58	0.14%	3,975
May 28, 2026	40.07	41.12	40.06	40.93	40.52	0.10%	15,333
May 27, 2026	40.72	41.02	40.66	40.89	40.48	0.55%	6,082
May 26, 2026	40.52	40.67	40.51	40.67	40.26	2.81%	7,997
May 22, 2026	39.48	39.75	39.45	39.56	39.16	-0.06%	3,305
May 21, 2026	39.20	39.67	39.10	39.58	39.18	1.42%	22,059
May 20, 2026	38.80	39.09	38.57	39.03	38.64	1.53%	7,803
May 19, 2026	37.84	38.62	37.84	38.44	38.05	-0.98%	2,123
May 18, 2026	39.13	39.13	38.65	38.82	38.43	-0.47%	1,295
May 15, 2026	39.25	40.03	38.92	39.00	38.61	-3.08%	10,798
May 14, 2026	40.02	40.40	39.99	40.24	39.84	0.54%	15,469
May 13, 2026	39.51	40.55	39.15	40.02	39.62	2.03%	8,389
May 12, 2026	39.10	39.53	38.85	39.22	38.83	-2.85%	7,536
May 11, 2026	40.31	40.52	40.07	40.38	39.97	1.05%	7,914
May 8, 2026	39.96	40.02	39.78	39.96	39.56	1.73%	3,317
May 7, 2026	39.68	39.91	39.18	39.28	38.89	-1.21%	6,614
May 6, 2026	39.25	39.85	39.25	39.76	39.36	2.61%	5,553
May 5, 2026	38.55	38.89	38.55	38.75	38.36	1.80%	6,422
May 4, 2026	38.18	38.37	37.92	38.06	37.68	-0.19%	3,748
May 1, 2026	38.08	38.31	37.96	38.13	37.75	0.66%	5,086
Apr 30, 2026	37.40	38.07	37.40	37.88	37.50	1.41%	10,123
Apr 29, 2026	37.32	37.60	37.28	37.35	36.98	0.24%	6,953
Apr 28, 2026	37.24	37.27	37.02	37.27	36.89	-1.01%	7,321
Apr 27, 2026	37.85	37.85	37.51	37.65	37.27	-0.05%	2,551
Apr 24, 2026	37.55	37.67	37.46	37.67	37.29	1.40%	28,592
Apr 23, 2026	37.28	37.54	37.07	37.15	36.78	-0.90%	3,725
Apr 22, 2026	37.30	37.55	37.24	37.49	37.11	1.34%	3,809