DFEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 2, 2025	32.63	32.67	32.50	32.64	32.44	0.09%	710,874
Dec 1, 2025	32.52	32.70	32.52	32.61	32.41	-0.18%	735,406
Nov 28, 2025	32.54	32.67	32.54	32.67	32.47	0.52%	205,086
Nov 26, 2025	32.42	32.55	32.34	32.50	32.30	0.56%	650,555
Nov 25, 2025	32.19	32.33	31.97	32.32	32.12	0.53%	751,447
Nov 24, 2025	31.85	32.19	31.85	32.15	31.95	0.78%	692,395
Nov 21, 2025	31.62	32.01	31.49	31.90	31.70	-0.16%	801,415
Nov 20, 2025	32.61	32.70	31.93	31.95	31.75	-1.21%	646,570
Nov 19, 2025	32.28	32.51	32.22	32.34	32.14	-0.37%	647,258
Nov 18, 2025	32.40	32.57	32.25	32.46	32.26	-0.70%	708,113
Nov 17, 2025	32.83	32.98	32.57	32.69	32.49	-1.18%	674,146
Nov 14, 2025	32.81	33.24	32.80	33.08	32.87	0.15%	615,161
Nov 13, 2025	33.38	33.41	32.96	33.03	32.82	-0.93%	538,312
Nov 12, 2025	33.36	33.37	33.25	33.34	33.13	0.09%	433,023
Nov 11, 2025	33.27	33.37	33.19	33.31	33.10	0.09%	429,621
Nov 10, 2025	33.12	33.28	33.03	33.28	33.07	1.68%	455,656
Nov 7, 2025	32.57	32.73	32.35	32.73	32.53	-0.24%	693,708
Nov 6, 2025	33.04	33.07	32.73	32.81	32.61	-0.70%	530,511
Nov 5, 2025	32.73	33.19	32.73	33.04	32.83	1.01%	662,399
Nov 4, 2025	32.77	32.96	32.71	32.71	32.51	-1.83%	554,019
Nov 3, 2025	33.30	33.36	33.15	33.32	33.11	0.66%	551,295
Oct 31, 2025	33.08	33.11	32.95	33.10	32.89	-	465,059
Oct 30, 2025	33.05	33.24	33.05	33.10	32.89	-1.08%	431,025
Oct 29, 2025	33.60	33.60	33.32	33.46	33.25	0.42%	619,931
Oct 28, 2025	33.11	33.36	33.11	33.32	33.11	0.06%	503,245
Oct 27, 2025	33.31	33.32	33.20	33.30	33.09	0.82%	805,521
Oct 24, 2025	33.00	33.06	32.97	33.03	32.82	0.55%	794,746
Oct 23, 2025	32.71	32.90	32.65	32.85	32.65	0.74%	550,487
Oct 22, 2025	32.68	32.80	32.46	32.61	32.41	0.15%	598,342
Oct 21, 2025	32.65	32.71	32.56	32.56	32.36	-0.94%	1,305,530
Oct 20, 2025	32.69	32.90	32.67	32.87	32.67	1.11%	416,561