DFEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	38.34	38.67	38.26	38.62	-	-1.32%	210,894
May 18, 2026	39.47	39.49	38.77	39.13	39.13	-0.13%	981,369
May 15, 2026	39.32	39.41	39.00	39.18	39.18	-3.24%	885,276
May 14, 2026	40.24	40.57	40.24	40.49	40.49	0.20%	569,968
May 13, 2026	40.01	40.50	39.88	40.41	40.41	1.84%	625,873
May 12, 2026	39.87	40.04	39.21	39.68	39.68	-2.82%	1,018,354
May 11, 2026	40.78	40.95	40.64	40.83	40.83	-0.02%	1,127,256
May 8, 2026	40.50	40.86	40.50	40.84	40.84	1.79%	826,533
May 7, 2026	40.72	40.72	40.05	40.12	40.12	-1.04%	996,111
May 6, 2026	40.21	40.60	40.06	40.54	40.54	2.27%	725,027
May 5, 2026	39.31	39.75	39.31	39.64	39.64	2.09%	651,583
May 4, 2026	38.96	39.25	38.66	38.83	38.83	-0.28%	967,970
May 1, 2026	38.84	39.29	38.80	38.94	38.94	0.15%	1,118,766
Apr 30, 2026	38.50	38.99	38.27	38.88	38.88	2.05%	938,290
Apr 29, 2026	38.28	38.36	38.02	38.10	38.10	-0.31%	803,307
Apr 28, 2026	38.09	38.27	37.98	38.22	38.22	-0.70%	679,549
Apr 27, 2026	38.57	38.65	38.43	38.49	38.49	-0.31%	810,884
Apr 24, 2026	38.34	38.65	38.27	38.61	38.61	1.93%	658,239
Apr 23, 2026	38.08	38.29	37.50	37.88	37.88	-1.81%	664,836
Apr 22, 2026	38.29	38.58	38.25	38.58	38.58	2.04%	525,078
Apr 21, 2026	38.39	38.44	37.75	37.81	37.81	-1.41%	631,495
Apr 20, 2026	38.29	38.39	38.14	38.35	38.35	-0.67%	731,451
Apr 17, 2026	38.53	38.93	38.45	38.61	38.61	2.03%	934,649
Apr 16, 2026	37.84	37.98	37.60	37.84	37.84	0.53%	571,976
Apr 15, 2026	37.58	37.70	37.44	37.64	37.64	-0.24%	663,552
Apr 14, 2026	37.42	37.74	37.39	37.73	37.73	1.56%	600,080
Apr 13, 2026	36.57	37.19	36.55	37.15	37.15	0.98%	651,741
Apr 10, 2026	36.89	36.95	36.67	36.79	36.79	0.44%	1,012,846
Apr 9, 2026	36.32	36.73	36.14	36.63	36.63	-0.03%	493,610
Apr 8, 2026	36.79	36.79	36.30	36.64	36.64	5.17%	686,610
Apr 7, 2026	34.72	34.85	34.26	34.84	34.84	0.23%	972,507
Apr 6, 2026	34.69	34.92	34.55	34.76	34.76	0.67%	623,388
Apr 2, 2026	33.97	34.70	33.86	34.53	34.53	-0.78%	740,661
Apr 1, 2026	34.73	35.11	34.67	34.80	34.80	0.72%	834,353
Mar 31, 2026	33.52	34.56	33.47	34.55	34.55	3.38%	1,531,833
Mar 30, 2026	33.86	33.91	33.26	33.42	33.42	-0.83%	1,057,424
Mar 27, 2026	33.83	34.01	33.61	33.70	33.70	-0.15%	758,780
Mar 26, 2026	34.32	34.45	33.75	33.75	33.75	-3.24%	726,517
Mar 25, 2026	34.94	35.13	34.73	34.88	34.88	1.54%	1,653,409
Mar 24, 2026	34.08	34.56	34.08	34.35	34.35	-1.80%	873,493
Mar 23, 2026	34.71	35.25	34.52	34.98	34.93	2.91%	703,916
Mar 20, 2026	34.84	34.84	33.90	33.99	33.95	-3.38%	1,349,563
Mar 19, 2026	34.49	35.33	34.38	35.18	35.13	0.57%	919,784
Mar 18, 2026	35.43	35.57	34.98	34.98	34.93	-1.85%	906,781
Mar 17, 2026	35.75	35.82	35.54	35.64	35.59	0.54%	1,448,753
Mar 16, 2026	35.24	35.58	35.21	35.45	35.40	2.60%	786,720
Mar 13, 2026	35.04	35.27	34.48	34.55	34.50	-0.23%	1,047,710
Mar 12, 2026	35.28	35.28	34.61	34.63	34.58	-2.70%	755,037
Mar 11, 2026	35.55	35.80	35.39	35.59	35.54	0.25%	1,131,724
Mar 10, 2026	35.51	36.16	35.33	35.50	35.45	0.11%	909,847