DFEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	35.98	35.98	34.69	34.70	34.70	-5.58%	2,755,307
Nov 4, 2026	36.74	37.05	36.58	36.75	36.75	1.27%	1,235,099
Nov 3, 2026	36.39	36.49	36.22	36.29	36.29	-0.55%	1,271,960
Nov 2, 2026	36.97	37.14	36.46	36.49	36.49	0.14%	1,514,941
Oct 30, 2026	36.56	36.66	36.20	36.44	36.44	-2.57%	2,215,061
Oct 29, 2026	37.32	37.45	37.18	37.40	37.40	-1.27%	1,535,540
Oct 28, 2026	37.76	37.94	37.62	37.88	37.88	1.34%	1,821,271
Oct 27, 2026	37.24	37.48	37.16	37.38	37.38	1.03%	914,913
Oct 26, 2026	36.71	37.15	36.69	37.00	37.00	-0.59%	1,302,769
Oct 23, 2026	37.04	37.24	36.99	37.22	37.22	0.24%	1,210,387
Oct 22, 2026	37.35	37.47	37.02	37.13	37.13	-2.83%	1,215,770
Oct 21, 2026	38.30	38.31	38.02	38.21	38.21	0.29%	769,623
Oct 20, 2026	37.81	38.28	37.74	38.10	38.10	0.03%	917,609
Oct 19, 2026	38.31	38.33	38.05	38.09	38.09	0.63%	914,371
Oct 16, 2026	38.28	38.30	37.77	37.85	37.85	-1.59%	1,241,275
Oct 15, 2026	38.04	38.47	37.86	38.46	38.46	-0.77%	1,447,574
Oct 14, 2026	38.93	39.13	38.70	38.76	38.76	-1.77%	1,205,814
Oct 13, 2026	39.20	39.49	39.20	39.46	39.46	-0.53%	1,181,048
Oct 12, 2026	39.86	39.86	39.63	39.67	39.67	-0.85%	579,418
Oct 9, 2026	39.98	40.07	39.90	40.01	40.01	1.09%	822,468
Oct 8, 2026	39.70	39.89	39.40	39.58	39.58	-1.54%	930,807
Oct 7, 2026	40.06	40.29	39.94	40.20	40.20	-1.16%	615,209
Oct 6, 2026	40.84	40.88	40.65	40.67	40.67	-0.32%	646,445
Oct 5, 2026	40.66	40.89	40.64	40.80	40.80	1.22%	529,782
Oct 2, 2026	40.22	40.42	40.06	40.31	40.31	1.46%	683,571
Oct 1, 2026	39.70	39.80	39.40	39.73	39.73	0.03%	732,143
Sep 30, 2026	39.91	39.95	39.65	39.72	39.72	-0.80%	594,054
Sep 29, 2026	39.93	40.05	39.79	40.04	40.04	0.38%	812,600
Sep 28, 2026	39.85	40.02	39.54	39.89	39.89	-0.87%	633,580
Sep 25, 2026	40.11	40.35	40.01	40.24	40.24	0.98%	776,920
Sep 24, 2026	40.07	40.11	39.72	39.85	39.85	-0.50%	1,132,064
Sep 23, 2026	40.47	40.47	39.97	40.05	40.05	-1.86%	1,146,382
Sep 22, 2026	40.51	40.88	40.48	40.81	40.81	0.21%	625,673
Sep 21, 2026	40.75	41.07	40.65	41.02	40.72	2.17%	839,764
Sep 18, 2026	40.04	40.17	39.90	40.15	39.86	0.17%	713,297
Sep 17, 2026	40.01	40.15	39.96	40.08	39.79	1.70%	798,592
Sep 16, 2026	39.81	39.89	39.17	39.41	39.13	0.03%	888,434
Sep 15, 2026	39.58	39.60	39.30	39.40	39.12	-0.66%	745,736
Sep 14, 2026	39.62	39.91	39.49	39.66	39.37	-2.15%	634,093
Sep 11, 2026	40.61	40.65	40.46	40.53	40.24	1.12%	715,852
Sep 10, 2026	40.30	40.35	40.06	40.08	39.79	-2.05%	745,806
Sep 9, 2026	41.05	41.21	40.82	40.92	40.62	-0.05%	834,692
Sep 8, 2026	41.01	41.15	40.92	40.94	40.64	-0.15%	637,396
Sep 4, 2026	40.53	41.01	40.51	41.00	40.70	1.36%	903,277
Sep 3, 2026	40.21	40.47	40.02	40.45	40.16	0.30%	678,051
Sep 2, 2026	40.14	40.33	40.10	40.33	40.04	0.60%	748,512
Sep 1, 2026	40.20	40.43	39.97	40.09	39.80	-0.22%	778,393
Aug 31, 2026	40.30	40.36	40.04	40.18	39.89	-0.30%	1,051,509
Aug 28, 2026	40.61	40.75	40.22	40.30	40.01	-0.47%	836,660
Aug 27, 2026	40.49	40.53	40.28	40.49	40.20	0.75%	626,598