DFEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	32.81	33.24	32.80	33.08	33.08	0.15%	615,161
Nov 13, 2025	33.38	33.41	32.96	33.03	33.03	-0.93%	538,312
Nov 12, 2025	33.36	33.37	33.25	33.34	33.34	0.09%	433,023
Nov 11, 2025	33.27	33.37	33.19	33.31	33.31	0.09%	429,621
Nov 10, 2025	33.12	33.28	33.03	33.28	33.28	1.68%	455,656
Nov 7, 2025	32.57	32.73	32.35	32.73	32.73	-0.24%	693,708
Nov 6, 2025	33.04	33.07	32.73	32.81	32.81	-0.70%	530,511
Nov 5, 2025	32.73	33.19	32.73	33.04	33.04	1.01%	662,399
Nov 4, 2025	32.77	32.96	32.71	32.71	32.71	-1.83%	554,019
Nov 3, 2025	33.30	33.36	33.15	33.32	33.32	0.66%	551,295
Oct 31, 2025	33.08	33.11	32.95	33.10	33.10	-	465,059
Oct 30, 2025	33.05	33.24	33.05	33.10	33.10	-1.08%	431,025
Oct 29, 2025	33.60	33.60	33.32	33.46	33.46	0.42%	619,931
Oct 28, 2025	33.11	33.36	33.11	33.32	33.32	0.06%	503,245
Oct 27, 2025	33.31	33.32	33.20	33.30	33.30	0.82%	805,521
Oct 24, 2025	33.00	33.06	32.97	33.03	33.03	0.55%	794,746
Oct 23, 2025	32.71	32.90	32.65	32.85	32.85	0.74%	550,487
Oct 22, 2025	32.68	32.80	32.46	32.61	32.61	0.15%	598,342
Oct 21, 2025	32.65	32.71	32.56	32.56	32.56	-0.94%	1,305,530
Oct 20, 2025	32.69	32.90	32.67	32.87	32.87	1.11%	416,561
Oct 17, 2025	32.31	32.56	32.27	32.51	32.51	-0.09%	614,847
Oct 16, 2025	32.52	32.75	32.48	32.54	32.54	0.46%	1,432,213
Oct 15, 2025	32.34	32.45	32.18	32.39	32.39	1.66%	476,354
Oct 14, 2025	31.65	32.03	31.57	31.86	31.86	-0.87%	491,591
Oct 13, 2025	32.07	32.25	32.01	32.14	32.14	2.75%	546,971
Oct 10, 2025	32.40	32.45	31.20	31.28	31.28	-3.40%	856,941
Oct 9, 2025	32.67	32.71	32.31	32.38	32.38	-0.71%	501,119
Oct 8, 2025	32.42	32.61	32.42	32.61	32.61	0.71%	400,838
Oct 7, 2025	32.72	32.72	32.37	32.38	32.38	-0.67%	564,314
Oct 6, 2025	32.54	32.63	32.50	32.60	32.60	0.34%	416,985
Oct 3, 2025	32.52	32.57	32.40	32.49	32.49	0.22%	584,201
Oct 2, 2025	32.52	32.54	32.30	32.42	32.42	0.31%	505,922
Oct 1, 2025	32.13	32.37	32.13	32.32	32.32	0.78%	645,628
Sep 30, 2025	32.06	32.13	32.00	32.07	32.07	0.25%	835,198
Sep 29, 2025	31.97	32.07	31.93	31.99	31.99	0.85%	972,332
Sep 26, 2025	31.59	31.73	31.54	31.72	31.72	-0.28%	913,334
Sep 25, 2025	31.82	31.88	31.71	31.81	31.81	-0.59%	1,157,908
Sep 24, 2025	32.09	32.14	31.96	32.00	32.00	-0.56%	957,645
Sep 23, 2025	32.24	32.32	32.16	32.18	32.18	-1.05%	487,058
Sep 22, 2025	32.41	32.53	32.37	32.52	32.26	0.46%	604,679
Sep 19, 2025	32.39	32.44	32.34	32.37	32.11	-0.12%	764,950
Sep 18, 2025	32.35	32.46	32.25	32.41	32.15	-0.34%	567,325
Sep 17, 2025	32.50	32.73	32.35	32.52	32.26	0.40%	654,689
Sep 16, 2025	32.33	32.41	32.25	32.39	32.13	0.59%	732,263
Sep 15, 2025	32.12	32.20	32.10	32.20	31.94	0.72%	660,949
Sep 12, 2025	32.03	32.05	31.95	31.97	31.72	-0.22%	577,337
Sep 11, 2025	31.81	32.06	31.81	32.04	31.78	0.98%	893,288
Sep 10, 2025	31.75	31.81	31.68	31.73	31.48	0.70%	817,397
Sep 9, 2025	31.47	31.57	31.46	31.51	31.26	0.29%	444,160
Sep 8, 2025	31.34	31.43	31.27	31.42	31.17	0.80%	458,596