DFSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	33.58	33.91	33.44	33.69	33.69	-0.03%	44,578
Nov 19, 2024	33.56	33.87	33.38	33.70	33.70	0.30%	25,152
Nov 18, 2024	33.52	33.82	33.31	33.60	33.60	0.93%	37,610
Nov 15, 2024	33.44	33.46	33.25	33.29	33.29	-0.08%	31,259
Nov 14, 2024	33.49	33.71	33.28	33.32	33.32	-0.66%	22,619
Nov 13, 2024	33.72	33.90	33.46	33.54	33.54	-0.36%	51,807
Nov 12, 2024	33.81	34.21	33.61	33.66	33.66	-1.81%	48,283
Nov 11, 2024	34.38	34.62	34.24	34.28	34.28	-0.67%	14,336
Nov 8, 2024	34.73	34.98	34.40	34.51	34.51	-2.68%	21,135
Nov 7, 2024	34.88	35.55	34.88	35.46	35.46	2.22%	23,682
Nov 6, 2024	34.38	34.79	34.34	34.69	34.69	-0.66%	16,232
Nov 5, 2024	34.71	35.15	34.71	34.92	34.92	1.23%	16,500
Nov 4, 2024	34.65	34.76	34.49	34.50	34.50	0.21%	23,842
Nov 1, 2024	34.76	34.77	34.37	34.42	34.42	0.49%	18,713
Oct 31, 2024	34.28	34.58	34.18	34.26	34.26	-0.78%	15,813
Oct 30, 2024	34.36	34.66	34.36	34.52	34.52	-0.42%	22,645
Oct 29, 2024	34.68	34.84	34.63	34.67	34.67	-0.46%	17,448
Oct 28, 2024	34.74	35.06	34.74	34.83	34.83	0.42%	24,524
Oct 25, 2024	34.83	34.92	34.51	34.69	34.69	-0.27%	9,820
Oct 24, 2024	34.70	34.85	34.55	34.78	34.78	-0.06%	20,135
Oct 23, 2024	35.29	35.29	34.70	34.80	34.80	-0.68%	19,179
Oct 22, 2024	34.94	35.26	34.92	35.04	35.04	-0.15%	17,429
Oct 21, 2024	35.05	35.20	34.95	35.09	35.09	-0.47%	18,187
Oct 18, 2024	36.02	36.02	35.25	35.26	35.26	1.13%	31,018
Oct 17, 2024	34.90	35.18	34.85	34.86	34.86	-1.24%	41,726
Oct 16, 2024	35.18	35.32	35.17	35.30	35.30	1.07%	19,448
Oct 15, 2024	35.28	35.37	34.83	34.92	34.92	-2.42%	19,226
Oct 14, 2024	35.30	35.81	35.30	35.79	35.79	0.01%	16,041
Oct 11, 2024	35.34	35.82	35.34	35.79	35.79	0.58%	15,253
Oct 10, 2024	35.07	35.60	35.07	35.58	35.58	0.34%	33,498
Oct 9, 2024	35.06	35.56	35.06	35.46	35.46	-0.59%	39,262
Oct 8, 2024	35.92	35.92	35.42	35.67	35.67	-2.69%	34,144
Oct 7, 2024	36.50	36.66	36.31	36.66	36.66	-1.99%	6,865
Oct 4, 2024	36.13	37.40	36.06	37.40	37.40	4.53%	15,374
Oct 3, 2024	35.96	36.21	35.72	35.78	35.78	-2.24%	17,002
Oct 2, 2024	36.20	36.63	36.16	36.60	36.60	1.78%	70,979
Oct 1, 2024	35.54	35.97	35.50	35.96	35.96	1.52%	34,598
Sep 30, 2024	35.78	35.97	35.42	35.42	35.42	-1.75%	17,731
Sep 27, 2024	35.98	36.19	35.93	36.05	36.05	-0.08%	22,478
Sep 26, 2024	35.93	36.09	35.73	36.08	36.08	3.62%	12,764
Sep 25, 2024	34.90	35.03	34.74	34.82	34.82	-1.30%	19,951
Sep 24, 2024	34.98	35.30	34.84	35.28	35.28	3.07%	22,921
Sep 23, 2024	34.10	34.37	34.10	34.23	34.23	0.56%	20,817
Sep 20, 2024	34.04	34.08	33.80	34.04	34.04	-0.50%	32,275
Sep 19, 2024	33.87	34.48	33.87	34.21	34.21	2.18%	66,278
Sep 18, 2024	33.57	33.87	33.44	33.48	33.48	-0.03%	29,846
Sep 17, 2024	33.64	33.70	33.46	33.49	33.49	-1.12%	47,981
Sep 16, 2024	33.82	33.87	33.69	33.87	33.59	0.59%	17,172
Sep 13, 2024	33.73	33.81	33.60	33.67	33.39	0.43%	18,026
Sep 12, 2024	33.30	33.59	33.30	33.53	33.25	1.01%	9,893
Sep 11, 2024	33.05	33.36	32.86	33.19	32.91	0.27%	20,259
Sep 10, 2024	33.03	33.21	32.92	33.10	32.83	-0.33%	38,892
Sep 9, 2024	33.13	33.46	33.13	33.21	32.93	0.88%	22,800
Sep 6, 2024	33.67	33.67	32.88	32.92	32.65	-1.91%	22,603
Sep 5, 2024	33.51	33.66	33.51	33.56	33.28	0.15%	50,253
Sep 4, 2024	33.51	33.81	33.49	33.51	33.23	-0.33%	19,128
Sep 3, 2024	33.85	33.92	33.46	33.62	33.34	-1.20%	27,357
Aug 30, 2024	34.06	34.32	33.93	34.03	33.75	-0.03%	49,878
Aug 29, 2024	33.99	34.15	33.96	34.04	33.76	0.32%	25,955
Aug 28, 2024	33.97	34.03	33.79	33.93	33.65	-0.59%	21,154
Aug 27, 2024	34.10	34.23	34.07	34.13	33.85	0.32%	19,578
Aug 26, 2024	34.19	34.25	34.01	34.02	33.74	-0.86%	17,403
Aug 23, 2024	34.36	34.45	34.07	34.32	34.03	1.16%	8,099
Aug 22, 2024	34.03	34.03	33.77	33.92	33.64	-1.08%	18,803
Aug 21, 2024	34.29	34.41	34.14	34.29	34.01	0.64%	15,963
Aug 20, 2024	34.22	34.22	33.97	34.08	33.79	-2.81%	43,674
Aug 19, 2024	34.18	35.06	34.12	35.06	34.77	3.18%	34,740
Aug 16, 2024	33.85	33.99	33.70	33.98	33.70	1.22%	28,956
Aug 15, 2024	33.45	33.72	33.45	33.57	33.29	0.93%	15,868
Aug 14, 2024	33.17	33.28	33.14	33.26	32.98	-0.39%	17,199
Aug 13, 2024	33.14	33.40	33.09	33.39	33.11	0.85%	11,579
Aug 12, 2024	33.04	33.18	32.99	33.11	32.84	0.55%	34,084
Aug 9, 2024	32.78	32.96	32.78	32.93	32.66	0.40%	18,008
Aug 8, 2024	32.47	32.81	32.41	32.80	32.53	2.44%	24,641
Aug 7, 2024	32.25	32.54	32.02	32.02	31.75	1.20%	22,451
Aug 6, 2024	31.42	31.89	31.40	31.64	31.38	-0.35%	72,286
Aug 5, 2024	31.13	31.91	31.13	31.75	31.49	-3.33%	38,599
Aug 2, 2024	33.01	33.01	32.72	32.84	32.57	-1.40%	44,265
Aug 1, 2024	33.68	33.72	33.25	33.31	33.03	-1.60%	29,112
Jul 31, 2024	33.80	33.89	33.69	33.85	33.57	1.93%	19,826
Jul 30, 2024	33.32	33.32	33.10	33.21	32.93	-0.27%	17,498
Jul 29, 2024	33.47	33.47	33.13	33.30	33.02	-0.42%	15,153
Jul 26, 2024	33.38	33.44	33.29	33.44	33.16	1.06%	14,512
Jul 25, 2024	33.25	33.25	33.07	33.09	32.82	-0.09%	13,897
Jul 24, 2024	33.44	33.46	33.10	33.12	32.85	-1.40%	27,147
Jul 23, 2024	33.61	33.62	33.31	33.59	33.31	-0.47%	58,869
Jul 22, 2024	33.89	33.89	33.69	33.75	33.47	0.49%	18,509
Jul 19, 2024	33.75	33.75	33.54	33.59	33.31	-0.90%	8,830
Jul 18, 2024	34.17	34.21	33.84	33.89	33.61	-1.00%	23,655
Jul 17, 2024	34.33	34.33	34.12	34.23	33.95	-1.30%	13,186
Jul 16, 2024	34.56	34.68	34.52	34.68	34.39	0.61%	17,351
Jul 15, 2024	34.62	34.62	34.41	34.47	34.18	-0.95%	19,102
Jul 12, 2024	34.87	34.88	34.76	34.80	34.51	0.40%	12,629
Jul 11, 2024	34.75	34.75	34.52	34.66	34.37	0.58%	11,311
Jul 10, 2024	34.37	34.48	34.34	34.46	34.17	0.50%	17,281
Jul 9, 2024	34.24	34.30	34.16	34.29	34.01	0.57%	7,593
Jul 8, 2024	34.15	34.15	34.07	34.10	33.81	-0.21%	6,475
Jul 5, 2024	34.19	34.19	33.88	34.17	33.89	0.50%	14,374
Jul 3, 2024	33.77	34.06	33.77	34.00	33.72	1.04%	13,944
Jul 2, 2024	33.49	33.65	33.48	33.65	33.37	0.18%	27,501