ETR:DBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	30.95	31.44	30.10	30.30	30.30	-2.40%	9,201,987
Feb 26, 2026	30.75	31.12	30.57	31.04	31.04	1.44%	3,397,995
Feb 25, 2026	30.46	30.68	30.29	30.60	30.60	1.53%	3,364,885
Feb 24, 2026	30.47	30.52	29.90	30.14	30.14	-1.74%	5,089,287
Feb 23, 2026	31.02	31.38	30.39	30.68	30.68	-1.21%	4,660,083
Feb 20, 2026	30.50	31.18	30.40	31.05	31.05	2.10%	6,362,012
Feb 19, 2026	30.86	31.03	30.34	30.41	30.41	-1.90%	5,812,662
Feb 18, 2026	30.47	31.11	30.36	31.00	31.00	2.26%	4,093,221
Feb 17, 2026	29.50	30.43	29.50	30.32	30.32	1.81%	7,916,707
Feb 16, 2026	29.80	30.33	29.78	29.78	29.78	0.59%	5,342,191
Feb 13, 2026	30.80	30.82	29.41	29.60	29.60	-3.97%	10,021,630
Feb 12, 2026	31.34	31.87	30.72	30.83	30.83	-1.49%	6,451,909
Feb 11, 2026	31.42	31.80	30.74	31.29	31.29	-0.78%	5,911,039
Feb 10, 2026	31.82	32.09	31.43	31.54	31.54	-0.72%	5,826,049
Feb 9, 2026	31.35	31.86	31.13	31.77	31.77	1.65%	5,730,213
Feb 6, 2026	30.82	31.44	30.52	31.25	31.25	1.79%	4,701,466
Feb 5, 2026	32.11	32.45	30.48	30.70	30.70	-3.94%	7,246,820
Feb 4, 2026	33.83	34.01	31.96	31.96	31.96	-5.39%	10,642,180
Feb 3, 2026	33.90	34.05	33.58	33.78	33.78	1.03%	5,987,920
Feb 2, 2026	32.82	33.70	32.09	33.44	33.44	0.41%	8,945,301
Jan 30, 2026	32.72	33.42	32.68	33.30	33.30	2.60%	8,121,758
Jan 29, 2026	32.43	33.37	31.93	32.46	32.46	-1.25%	8,411,336
Jan 28, 2026	33.63	33.66	32.23	32.87	32.87	-1.98%	11,412,380
Jan 27, 2026	33.25	33.56	33.12	33.53	33.53	1.13%	7,114,743
Jan 26, 2026	33.00	33.44	33.00	33.16	33.16	0.82%	4,611,373
Jan 23, 2026	33.32	33.33	32.80	32.89	32.89	-1.54%	3,376,654
Jan 22, 2026	32.64	33.40	32.64	33.40	33.40	4.02%	5,866,972
Jan 21, 2026	32.14	32.37	31.36	32.11	32.11	-0.91%	5,750,975
Jan 20, 2026	32.52	32.62	32.14	32.41	32.41	-0.90%	5,166,088
Jan 19, 2026	32.71	33.15	32.29	32.70	32.70	-2.53%	8,204,507
Jan 16, 2026	33.61	33.76	33.42	33.55	33.55	-0.49%	5,650,375
Jan 15, 2026	33.75	33.89	33.46	33.72	33.72	0.19%	6,788,004
Jan 14, 2026	33.75	33.78	33.53	33.65	33.65	-0.12%	4,976,690
Jan 13, 2026	33.90	34.01	33.56	33.69	33.69	-0.18%	5,268,853
Jan 12, 2026	32.76	33.85	32.58	33.75	33.75	2.10%	5,239,624
Jan 9, 2026	33.22	33.28	32.71	33.06	33.06	-0.50%	4,287,242
Jan 8, 2026	32.91	33.43	32.86	33.22	33.22	0.65%	3,735,354
Jan 7, 2026	33.40	33.69	32.89	33.01	33.01	-1.21%	4,869,329
Jan 6, 2026	34.25	34.26	33.41	33.41	33.41	-1.18%	4,261,809
Jan 5, 2026	33.79	34.02	33.39	33.81	33.81	0.74%	4,903,622
Jan 2, 2026	33.11	33.64	32.87	33.56	33.56	1.36%	4,215,247
Dec 30, 2025	32.93	33.29	32.84	33.11	33.11	1.10%	2,011,178
Dec 29, 2025	33.38	33.46	32.62	32.75	32.75	-1.65%	4,517,845
Dec 23, 2025	32.95	33.38	32.76	33.30	33.30	1.05%	3,136,721
Dec 22, 2025	32.92	33.13	32.75	32.96	32.96	-0.03%	2,287,820
Dec 19, 2025	32.92	32.97	32.35	32.97	32.97	0.89%	9,119,342
Dec 18, 2025	31.62	32.68	31.46	32.68	32.68	3.24%	5,550,512
Dec 17, 2025	32.11	32.33	31.48	31.65	31.65	-0.50%	5,019,424
Dec 16, 2025	31.95	32.30	31.79	31.81	31.81	-0.89%	3,676,644
Dec 15, 2025	32.00	32.13	31.77	32.10	32.10	1.60%	3,361,449