DFEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	36.57	36.88	36.32	36.84	36.84	0.44%	794,219
Feb 12, 2026	37.22	37.27	36.61	36.68	36.68	-1.16%	718,988
Feb 11, 2026	36.87	37.13	36.66	37.11	37.11	1.48%	676,471
Feb 10, 2026	36.63	36.66	36.48	36.57	36.57	0.16%	759,538
Feb 9, 2026	36.17	36.59	36.17	36.51	36.51	0.86%	585,548
Feb 6, 2026	35.75	36.21	35.75	36.20	36.20	2.20%	790,548
Feb 5, 2026	35.27	35.72	35.27	35.42	35.42	-0.59%	967,389
Feb 4, 2026	36.16	36.20	35.52	35.63	35.63	-0.81%	748,540
Feb 3, 2026	36.03	36.09	35.59	35.92	35.92	0.62%	727,596
Feb 2, 2026	35.25	35.76	35.25	35.70	35.70	0.37%	582,988
Jan 30, 2026	35.91	36.07	35.43	35.57	35.57	-1.93%	806,476
Jan 29, 2026	36.47	36.52	35.78	36.27	36.27	-0.41%	854,836
Jan 28, 2026	36.45	36.47	36.21	36.42	36.42	0.58%	1,266,929
Jan 27, 2026	35.98	36.22	35.94	36.21	36.21	1.63%	607,859
Jan 26, 2026	35.49	35.72	35.49	35.63	35.63	0.31%	584,329
Jan 23, 2026	35.16	35.56	35.13	35.52	35.52	0.71%	738,871
Jan 22, 2026	35.27	35.41	35.16	35.27	35.27	0.69%	662,232
Jan 21, 2026	34.88	35.14	34.82	35.03	35.03	1.45%	973,570
Jan 20, 2026	34.50	34.75	34.47	34.53	34.53	-0.55%	758,747
Jan 16, 2026	34.78	34.79	34.56	34.72	34.72	-0.43%	886,809
Jan 15, 2026	34.85	35.01	34.78	34.87	34.87	0.55%	610,102
Jan 14, 2026	34.56	34.69	34.50	34.68	34.68	0.70%	987,526
Jan 13, 2026	34.62	34.62	34.39	34.44	34.44	-0.86%	791,944
Jan 12, 2026	34.33	34.76	34.33	34.74	34.74	1.28%	750,845
Jan 9, 2026	34.15	34.32	34.07	34.30	34.30	0.47%	827,008
Jan 8, 2026	34.04	34.15	34.00	34.14	34.14	-0.09%	795,555
Jan 7, 2026	34.29	34.29	34.14	34.17	34.17	-0.55%	622,837
Jan 6, 2026	34.26	34.41	34.26	34.36	34.36	0.82%	839,042
Jan 5, 2026	33.90	34.09	33.73	34.08	34.08	0.74%	957,227
Jan 2, 2026	33.64	33.83	33.62	33.83	33.83	2.27%	920,864
Dec 31, 2025	33.19	33.19	33.05	33.08	33.08	-0.24%	608,994
Dec 30, 2025	33.11	33.21	33.11	33.16	33.16	0.27%	727,466
Dec 29, 2025	33.00	33.07	32.94	33.07	33.07	-0.39%	511,001
Dec 26, 2025	33.07	33.20	33.06	33.20	33.20	0.64%	415,841
Dec 24, 2025	33.00	33.02	32.96	32.99	32.99	0.18%	363,438
Dec 23, 2025	32.71	32.93	32.70	32.93	32.93	0.52%	821,140
Dec 22, 2025	32.71	32.79	32.69	32.76	32.76	0.61%	867,683
Dec 19, 2025	32.45	32.65	32.44	32.56	32.56	0.93%	1,053,971
Dec 18, 2025	32.29	32.42	32.23	32.26	32.26	1.07%	1,034,818
Dec 17, 2025	32.31	32.32	31.91	31.92	31.92	-0.59%	875,218
Dec 16, 2025	32.13	32.20	32.01	32.11	32.11	-1.32%	1,384,851
Dec 15, 2025	32.78	32.78	32.54	32.54	32.34	-	886,658
Dec 12, 2025	32.87	32.93	32.46	32.54	32.34	-1.03%	757,685
Dec 11, 2025	32.77	32.91	32.64	32.88	32.68	-0.30%	1,870,508
Dec 10, 2025	32.76	33.03	32.67	32.98	32.78	0.79%	708,880
Dec 9, 2025	32.60	32.72	32.54	32.72	32.52	-	2,500,771
Dec 8, 2025	32.85	32.85	32.63	32.72	32.52	-0.34%	928,553
Dec 5, 2025	32.95	33.03	32.79	32.83	32.63	0.55%	670,332
Dec 4, 2025	32.70	32.70	32.56	32.65	32.45	-0.06%	471,491
Dec 3, 2025	32.55	32.67	32.35	32.67	32.47	0.09%	615,987