DFSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	37.81	38.00	37.59	37.65	37.65	-0.71%	15,657
Jun 26, 2025	37.74	38.00	37.74	37.92	37.92	0.63%	29,691
Jun 25, 2025	38.44	38.44	37.51	37.68	37.68	0.14%	46,788
Jun 24, 2025	37.41	37.79	37.31	37.63	37.63	1.12%	30,746
Jun 23, 2025	36.58	37.24	36.54	37.21	36.94	1.67%	16,861
Jun 20, 2025	36.72	36.91	36.56	36.60	36.33	-0.76%	20,429
Jun 18, 2025	37.02	37.20	36.88	36.88	36.61	-0.46%	25,954
Jun 17, 2025	37.21	37.26	36.87	37.05	36.78	-0.94%	42,301
Jun 16, 2025	37.56	37.66	37.40	37.40	37.13	0.97%	18,035
Jun 13, 2025	37.22	37.29	36.83	37.04	36.77	-1.46%	17,901
Jun 12, 2025	37.54	37.77	37.51	37.59	37.32	0.19%	18,222
Jun 11, 2025	37.48	37.64	37.39	37.52	37.25	0.35%	17,242
Jun 10, 2025	37.06	37.39	37.06	37.39	37.12	0.62%	28,924
Jun 9, 2025	37.01	37.49	36.98	37.16	36.89	0.73%	21,606
Jun 6, 2025	36.83	36.89	36.63	36.89	36.62	0.65%	31,541
Jun 5, 2025	36.87	36.94	36.65	36.65	36.38	0.27%	42,000
Jun 4, 2025	36.47	36.69	36.43	36.55	36.28	1.73%	27,202
Jun 3, 2025	35.98	36.21	35.92	35.93	35.67	-0.16%	66,741
Jun 2, 2025	35.76	35.99	35.76	35.99	35.73	1.09%	32,113
May 30, 2025	35.71	35.77	35.52	35.60	35.34	-1.35%	12,275
May 29, 2025	36.07	36.19	35.91	36.09	35.82	0.62%	21,254
May 28, 2025	35.91	35.96	35.82	35.87	35.60	-0.43%	55,173
May 27, 2025	35.94	36.06	35.87	36.02	35.76	0.28%	37,659
May 23, 2025	36.05	36.13	35.89	35.92	35.66	0.17%	14,246
May 22, 2025	35.80	36.10	35.69	35.86	35.60	0.06%	20,588
May 21, 2025	36.14	36.21	35.84	35.84	35.58	-0.42%	28,089
May 20, 2025	35.89	35.99	35.72	35.99	35.73	0.06%	19,590
May 19, 2025	35.70	35.99	35.70	35.97	35.71	0.73%	13,576
May 16, 2025	35.56	35.86	35.56	35.71	35.45	-0.20%	23,896
May 15, 2025	35.55	35.79	35.55	35.78	35.52	-0.11%	24,507
May 14, 2025	35.82	35.94	35.60	35.82	35.56	0.91%	16,553
May 13, 2025	35.31	35.72	35.30	35.50	35.24	0.10%	22,851
May 12, 2025	35.59	35.59	35.27	35.46	35.20	1.84%	26,096
May 9, 2025	34.88	34.91	34.64	34.82	34.57	0.99%	26,157
May 8, 2025	34.59	35.10	34.48	34.48	34.23	-0.12%	17,400
May 7, 2025	34.60	34.75	34.39	34.52	34.27	-1.12%	25,366
May 6, 2025	34.85	35.13	34.80	34.91	34.66	-0.67%	160,405
May 5, 2025	35.16	35.30	35.14	35.14	34.89	0.53%	13,656
May 2, 2025	34.78	34.97	34.69	34.96	34.70	2.94%	41,032
May 1, 2025	33.88	34.05	33.86	33.96	33.71	0.24%	11,624
Apr 30, 2025	33.53	33.94	33.53	33.88	33.63	-0.21%	6,787
Apr 29, 2025	33.87	34.03	33.77	33.95	33.70	1.01%	35,149
Apr 28, 2025	33.55	34.02	33.55	33.61	33.36	-0.21%	40,174
Apr 25, 2025	33.54	33.69	33.37	33.68	33.43	-0.24%	19,785
Apr 24, 2025	33.44	33.76	33.44	33.76	33.51	1.23%	10,803
Apr 23, 2025	33.40	33.64	33.16	33.35	33.11	1.24%	16,612
Apr 22, 2025	33.02	33.18	32.82	32.94	32.70	1.32%	18,711
Apr 21, 2025	32.58	32.89	32.22	32.51	32.27	-0.25%	46,177
Apr 17, 2025	32.52	32.94	32.52	32.59	32.35	0.62%	29,747
Apr 16, 2025	32.63	32.67	32.16	32.39	32.15	-0.98%	75,546