ETR:DBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	26.71	26.86	26.52	26.76	25.81	-1.27%	4,229,741
May 11, 2026	27.18	27.35	26.93	27.10	26.15	-0.24%	4,163,806
May 8, 2026	26.95	27.34	26.86	27.17	26.21	-0.13%	4,235,356
May 7, 2026	27.35	27.58	27.20	27.20	26.24	-0.18%	4,413,225
May 6, 2026	26.44	27.84	26.36	27.25	26.29	3.87%	6,484,984
May 5, 2026	25.98	26.40	25.80	26.24	25.31	1.10%	4,227,626
May 4, 2026	26.29	26.75	25.94	25.95	25.04	-2.08%	6,324,405
Apr 30, 2026	26.20	26.71	26.01	26.50	25.57	-1.10%	8,838,511
Apr 29, 2026	26.51	26.90	26.29	26.80	25.85	-1.83%	7,977,803
Apr 28, 2026	27.17	27.53	27.06	27.30	26.33	0.66%	3,327,952
Apr 27, 2026	27.06	27.51	26.97	27.12	26.16	0.20%	2,667,908
Apr 24, 2026	26.90	27.23	26.63	27.06	26.11	-0.61%	4,563,712
Apr 23, 2026	27.56	27.57	26.98	27.23	26.27	-2.19%	3,623,001
Apr 22, 2026	28.11	28.21	27.61	27.84	26.85	-0.80%	3,811,959
Apr 21, 2026	28.46	28.59	28.02	28.06	27.07	-0.78%	4,000,486
Apr 20, 2026	28.08	28.51	28.02	28.28	27.28	-2.18%	4,687,604
Apr 17, 2026	27.95	29.02	27.71	28.91	27.89	3.05%	12,881,490
Apr 16, 2026	28.46	28.51	28.05	28.06	27.07	-0.83%	4,112,168
Apr 15, 2026	28.40	28.46	28.11	28.29	27.29	-0.86%	4,672,255
Apr 14, 2026	27.91	28.54	27.80	28.54	27.53	3.82%	6,026,481
Apr 13, 2026	27.21	27.58	26.87	27.49	26.52	-0.81%	4,955,009
Apr 10, 2026	27.90	28.09	27.30	27.71	26.73	0.36%	7,020,795
Apr 9, 2026	27.45	27.65	27.31	27.61	26.64	0.40%	6,102,176
Apr 8, 2026	27.63	27.88	27.21	27.50	26.53	7.30%	13,499,400
Apr 7, 2026	25.78	26.15	25.37	25.63	24.73	-0.18%	4,856,172
Apr 2, 2026	25.45	25.90	25.13	25.68	24.77	-2.62%	6,887,066
Apr 1, 2026	26.30	26.53	25.92	26.37	25.44	4.98%	7,386,879
Mar 31, 2026	25.08	25.48	24.92	25.12	24.23	0.42%	6,395,581
Mar 30, 2026	24.71	25.03	24.63	25.01	24.13	0.38%	5,214,681