DBEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	36.76	37.09	36.76	36.97	36.97	-0.15%	4,638
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
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