ETR:DBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	33.58	33.73	33.25	33.27	-	0.65%	1,287,506
Sep 18, 2026	34.19	34.21	32.95	33.05	33.05	-3.49%	14,198,214
Sep 17, 2026	33.64	34.25	33.41	34.25	34.25	1.83%	5,063,527
Sep 16, 2026	33.68	33.85	33.19	33.63	33.63	0.87%	3,210,411
Sep 15, 2026	33.64	33.71	32.74	33.34	33.34	-2.37%	5,776,438
Sep 14, 2026	34.70	34.75	33.80	34.15	34.15	-1.98%	5,861,097
Sep 11, 2026	35.00	35.11	34.69	34.84	34.84	-0.01%	3,231,264
Sep 10, 2026	35.18	35.55	34.68	34.85	34.85	-0.56%	4,722,308
Sep 9, 2026	35.24	35.40	34.70	35.04	35.04	-1.99%	5,675,864
Sep 8, 2026	35.38	35.85	34.91	35.75	35.75	0.63%	3,078,002
Sep 7, 2026	35.50	35.63	35.32	35.53	35.53	-0.13%	2,284,218
Sep 4, 2026	35.57	35.72	35.24	35.57	35.57	0.06%	3,024,596
Sep 3, 2026	34.89	35.59	34.73	35.55	35.55	1.94%	4,982,844
Sep 2, 2026	35.00	35.38	34.40	34.88	34.88	1.06%	5,846,655
Sep 1, 2026	34.60	34.75	33.65	34.51	34.51	-0.43%	5,323,201
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