DFSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	41.61	41.93	41.31	41.48	41.48	-0.27%	79,447
Dec 30, 2025	41.55	41.90	41.51	41.59	41.59	0.27%	31,848
Dec 29, 2025	41.43	43.10	41.34	41.48	41.48	-0.36%	37,194
Dec 26, 2025	41.48	41.83	41.45	41.63	41.63	0.53%	41,909
Dec 24, 2025	41.35	41.75	41.35	41.41	41.41	0.04%	20,627
Dec 23, 2025	41.07	41.59	41.07	41.40	41.39	0.55%	27,230
Dec 22, 2025	41.14	41.39	41.01	41.17	41.17	0.41%	38,842
Dec 19, 2025	40.80	42.82	40.80	41.00	41.00	0.90%	29,389
Dec 18, 2025	40.42	40.96	40.42	40.64	40.64	0.79%	48,936
Dec 17, 2025	40.72	40.72	40.09	40.32	40.32	-0.54%	54,508
Dec 16, 2025	40.42	40.64	40.39	40.54	40.54	-1.28%	47,927
Dec 15, 2025	41.25	41.28	41.03	41.06	40.78	0.11%	17,104
Dec 12, 2025	41.71	41.71	40.92	41.02	40.74	-0.92%	25,041
Dec 11, 2025	41.26	41.57	41.11	41.40	41.11	-0.24%	18,267
Dec 10, 2025	41.46	41.73	41.19	41.50	41.21	0.73%	16,450
Dec 9, 2025	41.28	41.36	41.08	41.20	40.92	-0.15%	36,186
Dec 8, 2025	41.61	41.61	41.15	41.26	40.97	-0.24%	27,984
Dec 5, 2025	41.63	41.97	41.31	41.36	41.07	0.51%	114,748
Dec 4, 2025	41.42	41.42	41.11	41.15	40.87	-0.12%	35,129
Dec 3, 2025	40.88	41.30	40.86	41.20	40.92	0.08%	32,048
Dec 2, 2025	41.13	41.66	41.06	41.17	40.88	0.09%	28,210
Dec 1, 2025	41.02	41.39	41.02	41.13	40.84	-0.22%	8,858
Nov 28, 2025	41.08	41.59	41.07	41.22	40.94	0.39%	8,679
Nov 26, 2025	40.95	41.15	40.90	41.06	40.78	0.64%	26,686
Nov 25, 2025	40.82	40.98	40.49	40.80	40.52	0.30%	29,907
Nov 24, 2025	40.13	40.80	40.13	40.68	40.39	1.15%	50,105
Nov 21, 2025	39.94	40.69	39.94	40.21	39.94	-0.12%	21,333
Nov 20, 2025	41.13	41.26	40.22	40.26	39.98	-1.61%	36,769
Nov 19, 2025	40.75	41.12	40.50	40.92	40.64	0.06%	43,289
Nov 18, 2025	40.76	41.14	40.69	40.89	40.61	-1.08%	22,144
Nov 17, 2025	41.32	41.72	41.18	41.34	41.05	-1.01%	33,966
Nov 14, 2025	41.41	42.01	41.34	41.76	41.47	-0.05%	11,288
Nov 13, 2025	42.15	42.24	41.60	41.78	41.49	-0.85%	13,839
Nov 12, 2025	42.02	42.22	41.91	42.14	41.85	0.17%	19,383
Nov 11, 2025	42.00	42.29	41.99	42.07	41.78	0.30%	17,959
Nov 10, 2025	41.77	42.05	41.60	41.94	41.65	1.43%	23,015
Nov 7, 2025	41.07	41.35	40.89	41.35	41.06	-0.05%	26,208
Nov 6, 2025	41.41	42.13	41.37	41.37	41.08	-1.17%	58,994
Nov 5, 2025	41.07	41.92	41.07	41.86	41.57	1.36%	31,414
Nov 4, 2025	41.44	41.89	41.30	41.30	41.01	-1.81%	21,353
Nov 3, 2025	42.10	42.20	41.88	42.06	41.77	0.29%	18,448
Oct 31, 2025	41.87	41.97	41.75	41.94	41.65	-	16,861
Oct 30, 2025	41.91	42.12	41.89	41.94	41.65	-1.27%	22,026
Oct 29, 2025	42.46	42.61	42.22	42.48	42.19	0.26%	22,982
Oct 28, 2025	42.04	42.49	42.03	42.37	42.08	-0.05%	56,325
Oct 27, 2025	42.15	42.48	42.14	42.39	42.10	0.90%	45,427
Oct 24, 2025	41.83	42.06	41.83	42.01	41.72	0.60%	31,121
Oct 23, 2025	41.63	41.92	41.55	41.76	41.47	1.00%	33,293
Oct 22, 2025	41.44	41.72	41.21	41.35	41.06	-0.33%	41,220
Oct 21, 2025	41.42	41.65	41.30	41.48	41.19	-0.46%	35,759