ETR:DBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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