ETR:DBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	34.83	34.93	34.55	34.66	34.66	-0.70%	9,092,604
Aug 28, 2026	34.62	35.03	34.40	34.91	34.91	1.35%	4,450,153
Aug 27, 2026	34.63	34.87	34.34	34.44	34.44	-0.55%	5,023,285
Aug 26, 2026	33.99	35.01	33.67	34.63	34.63	4.31%	9,730,227
Aug 25, 2026	33.06	33.37	32.91	33.20	33.20	0.44%	5,417,717
Aug 24, 2026	32.38	33.14	32.23	33.06	33.06	2.10%	3,264,317
Aug 21, 2026	32.43	32.58	32.00	32.38	32.38	0.26%	3,703,541
Aug 20, 2026	32.56	32.69	32.18	32.29	32.29	-0.97%	2,373,258
Aug 19, 2026	33.03	33.21	32.58	32.61	32.61	-0.61%	3,776,570
Aug 18, 2026	32.99	33.19	32.76	32.81	32.81	-0.79%	2,659,237
Aug 17, 2026	33.35	33.36	32.86	33.07	33.07	-0.96%	3,228,649
Aug 14, 2026	33.44	33.55	33.09	33.39	33.39	0.74%	2,990,065
Aug 13, 2026	33.80	34.10	33.08	33.14	33.14	-0.63%	4,409,102
Aug 12, 2026	33.17	33.38	32.92	33.35	33.35	0.54%	3,145,797
Aug 11, 2026	33.21	33.41	33.05	33.17	33.17	-0.18%	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