ETR:DBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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