DFSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	36.83	36.89	36.63	36.89	36.89	0.65%	31,541
Jun 5, 2025	36.87	36.94	36.65	36.65	36.65	0.27%	42,000
Jun 4, 2025	36.47	36.69	36.43	36.55	36.55	1.73%	27,202
Jun 3, 2025	35.98	36.21	35.92	35.93	35.93	-0.16%	66,741
Jun 2, 2025	35.76	35.99	35.76	35.99	35.99	1.09%	32,113
May 30, 2025	35.71	35.77	35.52	35.60	35.60	-1.35%	12,275
May 29, 2025	36.07	36.19	35.91	36.09	36.09	0.62%	21,254
May 28, 2025	35.91	35.96	35.82	35.87	35.87	-0.43%	55,173
May 27, 2025	35.94	36.06	35.87	36.02	36.02	0.28%	37,659
May 23, 2025	36.05	36.13	35.89	35.92	35.92	0.17%	14,246
May 22, 2025	35.80	36.10	35.69	35.86	35.86	0.06%	20,588
May 21, 2025	36.14	36.21	35.84	35.84	35.84	-0.42%	28,089
May 20, 2025	35.89	35.99	35.72	35.99	35.99	0.06%	19,590
May 19, 2025	35.70	35.99	35.70	35.97	35.97	0.73%	13,576
May 16, 2025	35.56	35.86	35.56	35.71	35.71	-0.20%	23,896
May 15, 2025	35.55	35.79	35.55	35.78	35.78	-0.11%	24,507
May 14, 2025	35.82	35.94	35.60	35.82	35.82	0.91%	16,553
May 13, 2025	35.31	35.72	35.30	35.50	35.50	0.10%	22,851
May 12, 2025	35.59	35.59	35.27	35.46	35.46	1.84%	26,096
May 9, 2025	34.88	34.91	34.64	34.82	34.82	0.99%	26,157
May 8, 2025	34.59	35.10	34.48	34.48	34.48	-0.12%	17,400
May 7, 2025	34.60	34.75	34.39	34.52	34.52	-1.12%	25,366
May 6, 2025	34.85	35.13	34.80	34.91	34.91	-0.67%	160,405
May 5, 2025	35.16	35.30	35.14	35.14	35.14	0.53%	13,656
May 2, 2025	34.78	34.97	34.69	34.96	34.96	2.94%	41,032
May 1, 2025	33.88	34.05	33.86	33.96	33.96	0.24%	11,624
Apr 30, 2025	33.53	33.94	33.53	33.88	33.88	-0.21%	6,787
Apr 29, 2025	33.87	34.03	33.77	33.95	33.95	1.01%	35,149
Apr 28, 2025	33.55	34.02	33.55	33.61	33.61	-0.21%	40,174
Apr 25, 2025	33.54	33.69	33.37	33.68	33.68	-0.24%	19,785
Apr 24, 2025	33.44	33.76	33.44	33.76	33.76	1.23%	10,803
Apr 23, 2025	33.40	33.64	33.16	33.35	33.35	1.24%	16,612
Apr 22, 2025	33.02	33.18	32.82	32.94	32.94	1.32%	18,711
Apr 21, 2025	32.58	32.89	32.22	32.51	32.51	-0.25%	46,177
Apr 17, 2025	32.52	32.94	32.52	32.59	32.59	0.62%	29,747
Apr 16, 2025	32.63	32.67	32.16	32.39	32.39	-0.98%	75,546
Apr 15, 2025	32.87	32.87	32.50	32.71	32.71	0.47%	24,680
Apr 14, 2025	32.51	32.86	32.51	32.56	32.56	0.82%	62,899
Apr 11, 2025	31.80	32.39	31.62	32.29	32.29	2.97%	32,035
Apr 10, 2025	31.75	31.75	31.00	31.36	31.36	-1.47%	39,476
Apr 9, 2025	30.08	31.95	29.77	31.83	31.83	6.85%	84,519
Apr 8, 2025	30.77	30.94	29.52	29.79	29.79	-2.20%	135,454
Apr 7, 2025	30.16	31.41	29.90	30.46	30.46	-3.59%	386,618
Apr 4, 2025	32.03	32.35	31.31	31.59	31.59	-5.19%	152,925
Apr 3, 2025	33.47	33.56	33.29	33.32	33.32	-2.02%	44,603
Apr 2, 2025	33.84	34.28	33.81	34.01	34.01	0.43%	21,604
Apr 1, 2025	33.66	33.98	33.61	33.87	33.87	0.55%	22,830
Mar 31, 2025	33.43	33.89	33.43	33.68	33.68	-0.68%	26,797
Mar 28, 2025	34.14	34.28	33.82	33.91	33.91	-1.82%	25,112
Mar 27, 2025	34.38	34.61	34.36	34.54	34.54	0.49%	23,498