DFSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2025	34.20	34.20	33.90	34.14	34.14	0.41%	26,735
Mar 11, 2025	33.87	34.10	33.72	34.00	34.00	0.74%	15,613
Mar 10, 2025	33.69	34.04	33.53	33.75	33.75	-2.00%	33,075
Mar 7, 2025	34.56	34.56	34.19	34.44	34.44	0.12%	18,706
Mar 6, 2025	34.63	34.63	34.26	34.40	34.40	-0.43%	24,273
Mar 5, 2025	34.14	34.64	34.14	34.55	34.55	2.64%	28,010
Mar 4, 2025	33.55	33.91	33.29	33.66	33.66	1.02%	31,685
Mar 3, 2025	33.76	33.78	33.20	33.32	33.32	-0.77%	42,520
Feb 28, 2025	33.44	33.58	33.35	33.58	33.58	-1.61%	26,688
Feb 27, 2025	34.25	34.39	34.12	34.13	34.13	-1.76%	10,424
Feb 26, 2025	34.84	34.98	34.61	34.74	34.74	0.99%	18,173
Feb 25, 2025	34.96	34.96	34.37	34.40	34.40	-0.26%	28,180
Feb 24, 2025	34.75	34.75	34.40	34.49	34.49	-1.09%	26,969
Feb 21, 2025	35.14	35.22	34.80	34.87	34.87	-0.31%	18,393
Feb 20, 2025	34.96	34.98	34.82	34.98	34.98	0.89%	22,273
Feb 19, 2025	34.64	34.72	34.57	34.67	34.67	-0.23%	15,472
Feb 18, 2025	34.85	34.85	34.55	34.75	34.75	0.55%	30,372
Feb 14, 2025	34.56	34.56	34.42	34.56	34.56	0.49%	23,936
Feb 13, 2025	34.08	34.39	33.97	34.39	34.39	0.67%	28,168
Feb 12, 2025	33.92	34.25	33.89	34.16	34.16	0.56%	39,789
Feb 11, 2025	33.85	34.06	33.85	33.97	33.97	-0.53%	17,418
Feb 10, 2025	34.12	34.15	34.03	34.15	34.15	0.98%	19,660
Feb 7, 2025	34.05	34.15	33.76	33.82	33.82	-0.06%	19,830
Feb 6, 2025	33.70	33.85	33.67	33.84	33.84	0.66%	56,600
Feb 5, 2025	33.54	33.72	33.51	33.62	33.62	-0.15%	22,914
Feb 4, 2025	33.59	33.73	33.59	33.67	33.67	1.57%	23,575
Feb 3, 2025	32.81	33.27	32.81	33.15	33.15	-0.63%	64,843
Jan 31, 2025	33.66	33.73	33.25	33.36	33.36	-0.95%	39,151
Jan 30, 2025	33.43	33.81	33.43	33.68	33.68	1.32%	18,882
Jan 29, 2025	33.33	33.43	33.15	33.24	33.24	-	44,123
Jan 28, 2025	33.11	33.30	32.87	33.24	33.24	0.67%	35,464
Jan 27, 2025	33.10	33.20	32.99	33.02	33.02	-1.81%	66,178
Jan 24, 2025	33.55	33.65	33.53	33.63	33.63	0.63%	26,977
Jan 23, 2025	33.36	33.53	33.31	33.42	33.42	0.09%	56,942
Jan 22, 2025	33.69	33.69	33.25	33.39	33.39	0.16%	54,038
Jan 21, 2025	33.29	33.42	33.19	33.34	33.34	0.78%	72,710
Jan 17, 2025	32.89	33.18	32.89	33.08	33.08	0.90%	43,476
Jan 16, 2025	32.99	32.99	32.76	32.78	32.78	0.04%	81,084
Jan 15, 2025	32.70	32.83	32.63	32.77	32.77	0.99%	154,497
Jan 14, 2025	32.42	32.48	32.34	32.45	32.45	1.15%	129,886
Jan 13, 2025	32.04	32.20	31.94	32.08	32.08	-0.67%	80,702
Jan 10, 2025	33.01	33.01	32.27	32.30	32.30	-2.11%	33,112
Jan 8, 2025	32.93	33.03	32.89	32.99	32.99	-0.51%	33,645
Jan 7, 2025	33.58	33.58	33.15	33.16	33.16	-0.36%	45,197
Jan 6, 2025	33.57	33.57	33.25	33.28	33.28	0.31%	27,859
Jan 3, 2025	33.10	33.23	33.00	33.18	33.18	0.51%	31,972
Jan 2, 2025	33.05	33.16	32.90	33.01	33.01	-0.37%	44,491
Dec 31, 2024	33.19	33.25	33.05	33.13	33.13	-0.18%	35,913
Dec 30, 2024	33.18	33.28	33.03	33.19	33.19	-0.66%	75,182
Dec 27, 2024	33.35	33.45	33.28	33.41	33.41	-0.44%	45,502