ETR:DBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2026	27.76	28.20	27.74	27.95	27.95	1.56%	3,926,697
Jun 1, 2026	27.75	27.86	27.21	27.52	27.52	-1.22%	5,454,063
May 29, 2026	27.66	28.08	27.60	27.86	27.86	1.68%	11,036,240
May 28, 2026	28.47	28.62	28.10	28.40	27.40	-0.58%	4,861,245
May 27, 2026	28.80	29.01	28.57	28.57	27.56	-0.23%	5,600,917
May 26, 2026	29.28	29.50	28.63	28.63	27.62	-2.22%	5,088,895
May 25, 2026	28.49	29.40	28.44	29.28	28.25	3.96%	4,064,031
May 22, 2026	28.35	28.35	27.81	28.17	27.17	0.36%	3,581,846
May 21, 2026	28.15	28.33	27.69	28.07	27.08	0.04%	5,624,209
May 20, 2026	26.80	28.15	26.69	28.06	27.07	4.29%	6,840,570
May 19, 2026	26.90	27.36	26.85	26.90	25.95	-0.02%	4,742,576
May 18, 2026	26.34	27.14	26.26	26.91	25.96	0.77%	4,830,567
May 15, 2026	27.02	27.10	26.66	26.70	25.76	-2.59%	6,056,618
May 14, 2026	27.48	27.70	27.32	27.41	26.44	0.92%	3,794,580
May 13, 2026	27.15	27.27	26.60	27.16	26.20	1.51%	3,116,381