DFEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	35.55	35.80	35.39	35.59	35.59	0.25%	1,131,724
Mar 10, 2026	35.51	36.16	35.33	35.50	35.50	0.11%	909,847
Mar 9, 2026	34.40	35.57	34.17	35.46	35.46	1.84%	1,099,485
Mar 6, 2026	34.60	35.05	34.47	34.82	34.82	-0.43%	989,237
Mar 5, 2026	35.20	35.46	34.56	34.97	34.97	-2.15%	904,357
Mar 4, 2026	35.38	35.97	35.25	35.74	35.74	0.79%	967,059
Mar 3, 2026	35.19	35.69	34.46	35.46	35.46	-4.70%	1,168,425
Mar 2, 2026	36.80	37.38	36.78	37.21	37.21	-1.43%	1,154,574
Feb 27, 2026	37.51	37.79	37.49	37.75	37.75	-0.05%	549,308
Feb 26, 2026	38.07	38.08	37.44	37.77	37.77	-0.81%	824,835
Feb 25, 2026	38.09	38.14	37.90	38.08	38.08	0.98%	551,913
Feb 24, 2026	37.47	37.85	37.45	37.71	37.71	1.43%	838,264
Feb 23, 2026	37.20	37.50	37.11	37.18	37.18	-0.96%	702,198
Feb 20, 2026	36.78	37.56	36.76	37.54	37.54	1.98%	2,553,438
Feb 19, 2026	36.68	36.81	36.52	36.81	36.81	-0.05%	664,669
Feb 18, 2026	36.84	37.11	36.75	36.83	36.83	0.24%	2,083,994
Feb 17, 2026	36.63	36.85	36.33	36.74	36.74	-0.27%	951,811
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