DFSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 26, 2024	33.61	33.64	33.49	33.56	33.56	-0.38%	34,014
Dec 24, 2024	33.53	33.70	33.50	33.69	33.69	0.32%	35,451
Dec 23, 2024	33.53	33.74	33.33	33.58	33.58	0.28%	102,126
Dec 20, 2024	33.28	33.88	33.27	33.49	33.49	0.14%	88,778
Dec 19, 2024	33.55	33.81	33.38	33.44	33.44	0.74%	66,558
Dec 18, 2024	33.81	33.94	33.09	33.20	33.20	-1.96%	48,442
Dec 17, 2024	33.71	33.92	33.70	33.86	33.86	-0.66%	32,417
Dec 16, 2024	34.22	34.22	33.98	34.08	33.91	-0.42%	30,424
Dec 13, 2024	34.28	34.28	34.12	34.23	34.05	-0.15%	22,121
Dec 12, 2024	34.39	34.43	34.26	34.28	34.10	-0.46%	27,603
Dec 11, 2024	34.34	34.46	34.29	34.44	34.26	0.63%	22,956
Dec 10, 2024	34.63	34.63	34.17	34.22	34.04	-1.47%	27,657
Dec 9, 2024	34.81	34.99	34.68	34.73	34.55	1.75%	65,143
Dec 6, 2024	34.31	34.31	34.12	34.13	33.96	0.07%	18,629
Dec 5, 2024	34.26	34.28	34.11	34.11	33.93	0.62%	19,530
Dec 4, 2024	34.03	34.06	33.89	33.90	33.72	-0.21%	39,962
Dec 3, 2024	33.75	34.06	33.65	33.97	33.79	0.41%	33,960
Dec 2, 2024	33.95	33.95	33.67	33.83	33.66	0.48%	20,964
Nov 29, 2024	33.55	33.76	33.32	33.67	33.50	0.11%	19,832
Nov 27, 2024	33.73	33.93	33.53	33.63	33.46	0.24%	26,749
Nov 26, 2024	33.78	33.80	33.48	33.55	33.38	-0.35%	53,357
Nov 25, 2024	33.81	34.12	33.56	33.67	33.50	0.29%	51,122
Nov 22, 2024	33.61	33.78	33.47	33.57	33.40	0.04%	22,987
Nov 21, 2024	33.52	33.69	33.48	33.56	33.39	-0.39%	26,521
Nov 20, 2024	33.58	33.91	33.44	33.69	33.52	-0.03%	44,578
Nov 19, 2024	33.56	33.87	33.38	33.70	33.53	0.30%	25,152
Nov 18, 2024	33.52	33.82	33.31	33.60	33.43	0.93%	37,610
Nov 15, 2024	33.44	33.46	33.25	33.29	33.12	-0.08%	31,259
Nov 14, 2024	33.49	33.71	33.28	33.32	33.15	-0.66%	22,619
Nov 13, 2024	33.72	33.90	33.46	33.54	33.37	-0.36%	51,807
Nov 12, 2024	33.81	34.21	33.61	33.66	33.49	-1.81%	48,283
Nov 11, 2024	34.38	34.62	34.24	34.28	34.10	-0.67%	14,336
Nov 8, 2024	34.73	34.98	34.40	34.51	34.33	-2.68%	21,135
Nov 7, 2024	34.88	35.55	34.88	35.46	35.28	2.22%	23,682
Nov 6, 2024	34.38	34.79	34.34	34.69	34.51	-0.66%	16,232
Nov 5, 2024	34.71	35.15	34.71	34.92	34.74	1.23%	16,500
Nov 4, 2024	34.65	34.76	34.49	34.50	34.32	0.21%	23,842
Nov 1, 2024	34.76	34.77	34.37	34.42	34.25	0.49%	18,713
Oct 31, 2024	34.28	34.58	34.18	34.26	34.08	-0.78%	15,813
Oct 30, 2024	34.36	34.66	34.36	34.52	34.34	-0.42%	22,645
Oct 29, 2024	34.68	34.84	34.63	34.67	34.49	-0.46%	17,448
Oct 28, 2024	34.74	35.06	34.74	34.83	34.65	0.42%	24,524
Oct 25, 2024	34.83	34.92	34.51	34.69	34.51	-0.27%	9,820
Oct 24, 2024	34.70	34.85	34.55	34.78	34.60	-0.06%	20,135
Oct 23, 2024	35.29	35.29	34.70	34.80	34.62	-0.68%	19,179
Oct 22, 2024	34.94	35.26	34.92	35.04	34.86	-0.15%	17,429
Oct 21, 2024	35.05	35.20	34.95	35.09	34.91	-0.47%	18,187
Oct 18, 2024	36.02	36.02	35.25	35.26	35.07	1.13%	31,018
Oct 17, 2024	34.90	35.18	34.85	34.86	34.68	-1.24%	41,726
Oct 16, 2024	35.18	35.32	35.17	35.30	35.11	1.07%	19,448
Oct 15, 2024	35.28	35.37	34.83	34.92	34.74	-2.42%	19,226
Oct 14, 2024	35.30	35.81	35.30	35.79	35.61	0.01%	16,041
Oct 11, 2024	35.34	35.82	35.34	35.79	35.60	0.58%	15,253
Oct 10, 2024	35.07	35.60	35.07	35.58	35.40	0.34%	33,498
Oct 9, 2024	35.06	35.56	35.06	35.46	35.28	-0.59%	39,262
Oct 8, 2024	35.92	35.92	35.42	35.67	35.49	-2.69%	34,144
Oct 7, 2024	36.50	36.66	36.31	36.66	36.47	-1.99%	6,865
Oct 4, 2024	36.13	37.40	36.06	37.40	37.21	4.53%	15,374
Oct 3, 2024	35.96	36.21	35.72	35.78	35.60	-2.24%	17,002
Oct 2, 2024	36.20	36.63	36.16	36.60	36.41	1.78%	70,979
Oct 1, 2024	35.54	35.97	35.50	35.96	35.77	1.52%	34,598
Sep 30, 2024	35.78	35.97	35.42	35.42	35.24	-1.75%	17,731
Sep 27, 2024	35.98	36.19	35.93	36.05	35.86	-0.08%	22,478
Sep 26, 2024	35.93	36.09	35.73	36.08	35.89	3.62%	12,764
Sep 25, 2024	34.90	35.03	34.74	34.82	34.64	-1.30%	19,951
Sep 24, 2024	34.98	35.30	34.84	35.28	35.10	3.07%	22,921
Sep 23, 2024	34.10	34.37	34.10	34.23	34.05	0.56%	20,817
Sep 20, 2024	34.04	34.08	33.80	34.04	33.86	-0.50%	32,275
Sep 19, 2024	33.87	34.48	33.87	34.21	34.03	2.18%	66,278
Sep 18, 2024	33.57	33.87	33.44	33.48	33.31	-0.03%	29,846
Sep 17, 2024	33.64	33.70	33.46	33.49	33.32	-1.12%	47,981
Sep 16, 2024	33.82	33.87	33.69	33.87	33.41	0.59%	17,172
Sep 13, 2024	33.73	33.81	33.60	33.67	33.22	0.43%	18,026
Sep 12, 2024	33.30	33.59	33.30	33.53	33.08	1.01%	9,893
Sep 11, 2024	33.05	33.36	32.86	33.19	32.74	0.27%	20,259