DFEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	30.42	30.57	30.39	30.45	30.45	0.69%	374,731
Jul 18, 2025	30.36	30.41	30.22	30.24	30.24	-0.33%	359,087
Jul 17, 2025	30.15	30.36	30.13	30.34	30.34	0.53%	376,638
Jul 16, 2025	30.05	30.19	29.93	30.18	30.18	0.45%	645,430
Jul 15, 2025	30.13	30.13	29.99	30.05	30.05	0.45%	432,198
Jul 14, 2025	29.84	29.93	29.82	29.91	29.91	0.34%	521,745
Jul 11, 2025	29.85	29.85	29.79	29.81	29.81	-0.30%	381,319
Jul 10, 2025	29.83	29.90	29.75	29.90	29.90	0.44%	478,124
Jul 9, 2025	29.85	29.85	29.70	29.77	29.77	-	425,693
Jul 8, 2025	29.80	29.81	29.70	29.77	29.77	0.74%	406,474
Jul 7, 2025	29.70	29.77	29.51	29.55	29.55	-1.70%	581,155
Jul 3, 2025	29.95	30.07	29.94	30.06	30.06	0.60%	435,320
Jul 2, 2025	29.66	29.88	29.65	29.88	29.88	0.40%	557,313
Jul 1, 2025	29.75	29.79	29.67	29.76	29.76	0.27%	415,834
Jun 30, 2025	29.57	29.69	29.48	29.68	29.68	0.34%	503,817
Jun 27, 2025	29.50	29.62	29.44	29.58	29.58	-0.03%	630,142
Jun 26, 2025	29.54	29.64	29.48	29.59	29.59	0.58%	944,997
Jun 25, 2025	29.37	29.42	29.31	29.42	29.42	0.41%	593,675
Jun 24, 2025	29.18	29.37	29.08	29.30	29.30	1.31%	344,354
Jun 23, 2025	28.67	28.94	28.60	28.92	28.68	0.91%	454,800
Jun 20, 2025	28.92	28.95	28.65	28.66	28.42	-0.90%	744,978
Jun 18, 2025	28.92	29.05	28.87	28.92	28.68	0.03%	478,675
Jun 17, 2025	29.12	29.15	28.89	28.91	28.67	-1.36%	492,352
Jun 16, 2025	29.34	29.46	29.25	29.31	29.07	1.14%	422,056
Jun 13, 2025	28.94	29.09	28.91	28.98	28.74	-1.56%	461,831
Jun 12, 2025	29.37	29.45	29.30	29.44	29.19	0.14%	468,493
Jun 11, 2025	29.42	29.46	29.33	29.40	29.16	0.48%	792,417
Jun 10, 2025	29.21	29.28	29.11	29.26	29.02	0.69%	448,255
Jun 9, 2025	28.98	29.11	28.93	29.06	28.82	0.87%	540,427
Jun 6, 2025	28.77	28.85	28.71	28.81	28.57	0.31%	517,393
Jun 5, 2025	28.82	28.84	28.65	28.72	28.48	0.38%	488,615
Jun 4, 2025	28.55	28.64	28.52	28.61	28.37	1.24%	897,988
Jun 3, 2025	28.17	28.30	28.14	28.26	28.02	0.14%	641,435
Jun 2, 2025	28.10	28.22	28.02	28.22	27.99	0.75%	486,686
May 30, 2025	28.12	28.12	27.83	28.01	27.78	-1.13%	783,853
May 29, 2025	28.38	28.41	28.20	28.33	28.09	0.71%	718,598
May 28, 2025	28.18	28.20	28.06	28.13	27.90	-0.39%	776,155
May 27, 2025	28.14	28.26	28.04	28.24	28.00	0.07%	633,281
May 23, 2025	28.07	28.29	28.07	28.22	27.99	0.36%	486,109
May 22, 2025	28.11	28.29	28.05	28.12	27.89	-0.28%	667,518
May 21, 2025	28.35	28.43	28.17	28.20	27.97	-0.11%	664,955
May 20, 2025	28.17	28.23	28.13	28.23	27.99	-0.11%	491,658
May 19, 2025	28.07	28.28	28.05	28.26	28.02	0.32%	469,464
May 16, 2025	28.15	28.19	28.07	28.17	27.94	-0.14%	461,618
May 15, 2025	28.11	28.21	28.06	28.21	27.98	0.25%	548,202
May 14, 2025	28.19	28.24	28.12	28.14	27.91	0.64%	829,707
May 13, 2025	27.79	28.07	27.75	27.96	27.73	0.22%	595,005
May 12, 2025	27.96	27.96	27.77	27.90	27.67	2.16%	654,646
May 9, 2025	27.39	27.45	27.27	27.31	27.08	0.70%	461,550
May 8, 2025	27.24	27.25	27.09	27.12	26.89	-	609,203