DFSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	47.98	48.24	47.11	47.18	47.17	-5.50%	18,430
Jun 4, 2026	49.36	50.08	49.36	49.92	49.92	-0.43%	23,615
Jun 3, 2026	50.35	50.46	50.00	50.14	50.14	-1.66%	17,705
Jun 2, 2026	50.70	51.14	50.63	50.98	50.98	0.79%	14,734
Jun 1, 2026	50.50	50.77	49.87	50.58	50.58	1.80%	14,023
May 29, 2026	49.86	49.86	49.46	49.68	49.68	-0.09%	27,906
May 28, 2026	49.02	49.96	48.84	49.73	49.73	0.27%	18,539
May 27, 2026	50.09	50.09	49.18	49.60	49.60	-0.78%	47,263
May 26, 2026	49.73	50.08	49.53	49.99	49.99	3.52%	30,690
May 22, 2026	48.03	48.59	48.03	48.28	48.28	0.49%	15,689
May 21, 2026	47.10	48.32	47.10	48.05	48.05	0.59%	19,128
May 20, 2026	46.83	47.85	46.83	47.77	47.77	1.50%	8,009
May 19, 2026	46.75	47.43	46.49	47.06	47.06	-0.79%	32,025
May 18, 2026	48.18	48.18	47.07	47.44	47.44	-0.38%	14,914
May 15, 2026	47.61	47.94	47.45	47.62	47.62	-3.19%	26,381
May 14, 2026	49.06	49.52	48.94	49.19	49.19	-0.02%	14,931
May 13, 2026	49.14	49.41	49.03	49.20	49.20	1.86%	23,912
May 12, 2026	48.22	48.72	47.67	48.30	48.30	-3.19%	33,081
May 11, 2026	49.65	50.08	49.65	49.89	49.89	0.08%	20,653
May 8, 2026	49.47	50.11	49.47	49.85	49.85	2.18%	16,109
May 7, 2026	49.51	49.65	48.78	48.79	48.79	-1.07%	20,708
May 6, 2026	49.50	49.54	49.06	49.32	49.32	2.32%	20,215
May 5, 2026	47.98	48.47	47.98	48.20	48.20	1.76%	18,266
May 4, 2026	47.79	47.92	47.17	47.37	47.37	-0.35%	18,903
May 1, 2026	47.59	48.02	47.49	47.54	47.54	-0.15%	33,197
Apr 30, 2026	46.89	47.61	46.74	47.61	47.61	2.42%	21,999
Apr 29, 2026	46.75	46.79	46.33	46.48	46.48	-0.52%	28,167
Apr 28, 2026	46.62	46.81	46.37	46.72	46.72	-0.68%	30,036
Apr 27, 2026	47.11	47.22	46.98	47.05	47.05	-0.46%	19,404
Apr 24, 2026	46.99	47.42	46.55	47.26	47.26	1.78%	19,907
Apr 23, 2026	46.86	46.94	46.14	46.44	46.43	-1.77%	28,331
Apr 22, 2026	46.86	47.35	46.86	47.27	47.27	1.68%	10,991
Apr 21, 2026	47.02	47.33	46.46	46.49	46.49	-1.36%	25,970
Apr 20, 2026	47.14	47.26	46.93	47.13	47.13	-0.72%	17,134
Apr 17, 2026	47.07	47.99	47.07	47.47	47.47	2.11%	13,879
Apr 16, 2026	46.38	46.73	46.32	46.50	46.49	0.42%	30,740
Apr 15, 2026	45.73	46.35	45.71	46.30	46.30	-0.11%	26,280
Apr 14, 2026	45.86	46.37	45.82	46.35	46.35	1.71%	13,705
Apr 13, 2026	44.66	45.57	44.66	45.57	45.57	1.22%	18,780
Apr 10, 2026	45.41	45.41	44.96	45.02	45.02	0.23%	18,507
Apr 9, 2026	44.52	45.03	44.23	44.92	44.92	-0.17%	16,504
Apr 8, 2026	45.49	45.49	44.58	44.99	44.99	5.43%	14,296
Apr 7, 2026	42.59	42.67	42.02	42.67	42.67	0.36%	25,252
Apr 6, 2026	42.40	42.78	42.31	42.52	42.52	0.49%	32,100
Apr 2, 2026	42.03	42.43	41.94	42.32	42.31	-0.96%	16,823
Apr 1, 2026	42.59	43.17	42.59	42.73	42.72	0.84%	13,644
Mar 31, 2026	41.08	42.42	40.99	42.37	42.37	3.27%	19,022
Mar 30, 2026	41.77	41.77	40.67	41.03	41.03	-0.51%	31,725
Mar 27, 2026	41.33	41.61	41.08	41.24	41.24	-0.57%	26,014
Mar 26, 2026	41.92	42.25	41.42	41.48	41.48	-3.33%	24,793