ETR:DBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	32.98	32.99	31.49	31.59	31.59	-3.11%	3,965,157
Dec 11, 2025	32.10	32.72	31.91	32.61	32.61	1.87%	3,867,659
Dec 10, 2025	32.10	32.14	31.80	32.01	32.01	-0.39%	2,793,935
Dec 9, 2025	31.60	32.24	31.49	32.13	32.13	1.89%	4,525,801
Dec 8, 2025	31.30	31.62	31.27	31.54	31.54	1.35%	3,006,501
Dec 5, 2025	31.18	31.38	31.07	31.12	31.12	0.42%	2,922,848
Dec 4, 2025	30.98	31.07	30.49	30.99	30.99	1.24%	3,403,883
Dec 3, 2025	31.13	31.14	30.59	30.61	30.61	-1.67%	3,511,690
Dec 2, 2025	30.58	31.30	30.43	31.13	31.13	2.08%	3,717,054
Dec 1, 2025	30.64	30.75	30.08	30.49	30.49	-0.39%	3,809,252
Nov 28, 2025	30.59	30.74	30.48	30.61	30.61	0.21%	2,887,104
Nov 27, 2025	30.60	30.70	30.34	30.55	30.55	-0.28%	1,695,394
Nov 26, 2025	30.20	30.66	30.13	30.63	30.63	2.51%	3,347,547
Nov 25, 2025	29.48	30.03	29.32	29.88	29.88	1.19%	3,880,386
Nov 24, 2025	29.77	29.89	29.28	29.53	29.53	0.49%	12,464,090
Nov 21, 2025	29.13	29.62	28.94	29.39	29.39	-1.49%	8,867,478
Nov 20, 2025	30.55	30.66	29.82	29.83	29.83	-0.15%	5,016,726
Nov 19, 2025	29.47	30.12	29.23	29.88	29.88	1.29%	4,458,938
Nov 18, 2025	30.02	30.02	29.17	29.50	29.50	-4.28%	8,340,662
Nov 17, 2025	31.91	32.44	30.62	30.82	30.82	-3.31%	7,273,677
Nov 14, 2025	32.29	32.30	31.55	31.87	31.87	-3.26%	6,090,493
Nov 13, 2025	33.40	33.57	32.89	32.95	32.95	-1.21%	3,726,817
Nov 12, 2025	32.77	33.35	32.69	33.35	33.35	2.62%	4,830,049
Nov 11, 2025	32.51	32.71	32.33	32.50	32.50	0.15%	3,140,720
Nov 10, 2025	31.66	32.45	31.61	32.45	32.45	4.39%	5,247,365
Nov 7, 2025	31.56	31.62	30.77	31.09	31.09	-0.75%	4,223,457
Nov 6, 2025	31.66	31.75	31.23	31.32	31.32	-0.98%	4,564,837
Nov 5, 2025	31.30	31.63	31.05	31.63	31.63	0.29%	3,432,402
Nov 4, 2025	30.89	31.54	30.63	31.54	31.54	0.41%	3,850,810
Nov 3, 2025	30.95	31.81	30.88	31.41	31.41	1.55%	5,476,711
Oct 31, 2025	31.27	31.30	30.45	30.93	30.93	-0.66%	3,991,482
Oct 30, 2025	31.49	31.49	30.80	31.14	31.14	0.21%	5,214,717
Oct 29, 2025	30.53	31.65	29.63	31.07	31.07	4.95%	10,396,170
Oct 28, 2025	29.13	29.63	29.06	29.61	29.61	1.56%	4,011,969
Oct 27, 2025	29.18	29.25	28.82	29.15	29.15	0.52%	4,937,082
Oct 24, 2025	28.75	29.03	28.55	29.00	29.00	0.78%	5,034,058
Oct 23, 2025	28.62	28.97	28.43	28.78	28.78	0.70%	5,027,433
Oct 22, 2025	28.71	28.80	28.42	28.58	28.58	-0.47%	5,953,063
Oct 21, 2025	29.03	29.06	28.69	28.71	28.71	-1.07%	4,829,303
Oct 20, 2025	29.16	29.18	28.78	29.02	29.02	1.29%	6,762,410
Oct 17, 2025	29.39	29.39	28.23	28.65	28.65	-6.07%	13,151,050
Oct 16, 2025	30.17	30.50	29.95	30.50	30.50	1.40%	4,503,845
Oct 15, 2025	30.50	30.60	30.08	30.08	30.08	-1.17%	3,608,721
Oct 14, 2025	30.19	30.46	29.80	30.44	30.44	-0.21%	4,133,579
Oct 13, 2025	30.04	30.55	30.02	30.50	30.50	1.40%	2,805,946