ETR:DBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	33.21	33.41	33.05	33.18	33.18	-0.17%	2,944,797
Aug 10, 2026	32.98	33.28	32.75	33.23	33.23	1.03%	3,349,478
Aug 7, 2026	32.83	33.29	32.63	32.89	32.89	0.50%	3,879,929
Aug 6, 2026	33.10	33.29	32.73	32.73	32.73	-0.32%	4,974,116
Aug 5, 2026	32.86	32.99	32.58	32.83	32.83	0.37%	3,602,027
Aug 4, 2026	32.41	32.80	32.24	32.71	32.71	1.60%	5,732,587
Aug 3, 2026	32.22	32.44	31.87	32.20	32.20	1.00%	5,832,393
Jul 31, 2026	32.17	32.59	31.57	31.88	31.88	0.05%	4,623,893
Jul 30, 2026	31.28	31.88	31.06	31.86	31.86	1.90%	4,257,423
Jul 29, 2026	32.21	32.79	31.27	31.27	31.27	1.07%	9,037,903
Jul 28, 2026	31.36	31.40	30.62	30.94	30.94	-0.15%	4,482,326
Jul 27, 2026	31.06	31.50	30.98	30.98	30.98	1.27%	3,495,365
Jul 24, 2026	30.04	30.60	30.04	30.59	30.59	2.07%	2,385,577
Jul 23, 2026	31.15	31.15	29.74	29.97	29.97	-4.02%	5,369,555
Jul 22, 2026	30.94	31.41	30.82	31.23	31.23	0.50%	4,002,314
Jul 21, 2026	30.66	31.07	30.66	31.07	31.07	1.34%	2,135,034
Jul 20, 2026	30.70	30.94	30.49	30.66	30.66	-0.57%	3,194,158
Jul 17, 2026	31.25	31.33	30.27	30.84	30.84	-2.67%	5,025,091
Jul 16, 2026	31.97	32.08	31.32	31.68	31.68	-0.39%	3,654,915
Jul 15, 2026	31.20	31.81	31.04	31.81	31.81	1.14%	3,883,786
Jul 14, 2026	30.72	31.67	30.65	31.45	31.45	1.44%	4,373,682
Jul 13, 2026	31.04	31.36	30.94	31.00	31.00	-1.12%	3,438,101
Jul 10, 2026	31.34	31.57	31.10	31.35	31.35	1.36%	4,269,059
Jul 9, 2026	30.99	31.10	30.68	30.93	30.93	0.78%	3,676,063
Jul 8, 2026	31.83	31.83	30.34	30.69	30.69	-5.00%	6,810,871
Jul 7, 2026	32.46	32.99	32.27	32.31	32.31	0.03%	6,150,791
Jul 6, 2026	31.90	32.32	31.80	32.30	32.30	1.46%	3,838,991
Jul 3, 2026	31.85	32.02	31.49	31.83	31.83	1.61%	5,284,920
Jul 2, 2026	29.98	31.83	29.98	31.33	31.33	5.31%	7,998,539
Jul 1, 2026	29.56	29.90	29.41	29.75	29.75	0.41%	3,323,457
Jun 30, 2026	29.60	29.73	29.37	29.63	29.63	0.34%	4,696,393
Jun 29, 2026	29.63	29.79	29.44	29.53	29.53	-0.35%	2,688,631
Jun 26, 2026	30.10	30.28	29.53	29.63	29.63	-2.79%	3,757,352
Jun 25, 2026	30.11	30.49	29.91	30.48	30.48	1.06%	3,633,846
Jun 24, 2026	30.81	30.95	30.12	30.16	30.16	-2.58%	4,314,144
Jun 23, 2026	31.05	31.27	30.85	30.96	30.96	-1.71%	4,412,233
Jun 22, 2026	31.24	31.53	30.90	31.50	31.50	1.22%	3,503,139
Jun 19, 2026	30.68	31.47	30.59	31.12	31.12	0.63%	12,062,880
Jun 18, 2026	30.77	31.01	30.60	30.93	30.93	-0.05%	7,056,403
Jun 17, 2026	30.26	31.06	30.26	30.94	30.94	2.45%	7,404,821
Jun 16, 2026	29.83	30.40	29.65	30.20	30.20	0.73%	5,225,506
Jun 15, 2026	29.60	30.02	29.53	29.98	29.98	4.31%	9,499,244
Jun 12, 2026	27.77	28.74	27.74	28.74	28.74	6.60%	8,304,349
Jun 11, 2026	27.09	27.50	26.89	26.96	26.96	-0.50%	3,938,913
Jun 10, 2026	27.50	27.61	26.84	27.10	27.10	-0.93%	4,702,136
Jun 9, 2026	27.28	28.09	27.28	27.35	27.35	0.15%	4,965,460
Jun 8, 2026	27.09	27.71	27.09	27.31	27.31	-0.80%	3,420,709
Jun 5, 2026	27.72	28.04	27.51	27.53	27.53	-0.74%	2,917,830
Jun 4, 2026	27.06	27.80	27.05	27.74	27.74	2.99%	4,195,913
Jun 3, 2026	27.57	27.71	26.45	26.93	26.93	-3.65%	7,923,779