DBEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-0.06%	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%	3,172
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	1.13%	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	0.88%	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	2.45%	3,523
Mar 13, 2026	34.69	34.69	34.12	34.12	34.12	0.18%	5,717
Mar 12, 2026	34.65	34.65	34.00	34.06	34.05	-2.62%	7,457
Mar 11, 2026	34.99	35.10	34.87	34.97	34.97	0.01%	30,002
Mar 10, 2026	34.73	35.45	34.73	34.97	34.97	0.82%	14,875
Mar 9, 2026	34.02	34.78	34.01	34.68	34.68	1.50%	10,806
Mar 6, 2026	33.77	34.40	33.76	34.17	34.17	-0.42%	12,788
Mar 5, 2026	34.34	34.39	34.02	34.31	34.31	-1.75%	17,495
Mar 4, 2026	34.60	35.12	34.45	34.92	34.92	1.14%	8,431
Mar 3, 2026	34.54	34.59	33.76	34.53	34.53	-4.31%	15,071
Mar 2, 2026	35.83	36.24	35.83	36.08	36.08	-0.79%	13,626
Feb 27, 2026	36.35	36.79	36.27	36.37	36.37	-0.35%	18,643
Feb 26, 2026	36.47	36.60	36.22	36.50	36.50	-1.00%	17,649
Feb 25, 2026	36.94	37.16	36.84	36.87	36.87	0.81%	8,486
Feb 24, 2026	36.30	36.75	36.30	36.57	36.57	1.58%	7,130
Feb 23, 2026	36.23	36.23	35.98	36.00	36.00	-0.93%	7,738
Feb 20, 2026	35.47	36.49	35.47	36.34	36.34	2.09%	12,394
Feb 19, 2026	35.49	35.79	35.47	35.59	35.59	-0.38%	14,199