DFEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	32.95	33.03	32.79	32.83	32.83	0.55%	670,332
Dec 4, 2025	32.70	32.70	32.56	32.65	32.65	-0.06%	471,491
Dec 3, 2025	32.55	32.67	32.35	32.67	32.67	0.09%	615,987
Dec 2, 2025	32.63	32.67	32.50	32.64	32.64	0.09%	710,874
Dec 1, 2025	32.52	32.70	32.52	32.61	32.61	-0.18%	735,406
Nov 28, 2025	32.54	32.67	32.54	32.67	32.67	0.52%	205,086
Nov 26, 2025	32.42	32.55	32.34	32.50	32.50	0.56%	650,555
Nov 25, 2025	32.19	32.33	31.97	32.32	32.32	0.53%	751,447
Nov 24, 2025	31.85	32.19	31.85	32.15	32.15	0.78%	692,395
Nov 21, 2025	31.62	32.01	31.49	31.90	31.90	-0.16%	801,415
Nov 20, 2025	32.61	32.70	31.93	31.95	31.95	-1.21%	646,570
Nov 19, 2025	32.28	32.51	32.22	32.34	32.34	-0.37%	647,258
Nov 18, 2025	32.40	32.57	32.25	32.46	32.46	-0.70%	708,113
Nov 17, 2025	32.83	32.98	32.57	32.69	32.69	-1.18%	674,146
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