FRA:DBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	25.27	25.43	24.65	24.71	24.71	-1.87%	29,541
Mar 26, 2026	25.58	25.58	25.10	25.18	25.18	-2.00%	16,703
Mar 25, 2026	25.35	25.85	25.26	25.69	25.69	1.92%	35,336
Mar 24, 2026	25.00	25.21	24.70	25.21	25.21	-0.04%	26,741
Mar 23, 2026	24.00	25.68	23.77	25.22	25.22	2.52%	47,401
Mar 20, 2026	25.46	25.69	24.50	24.60	24.60	-2.81%	33,079
Mar 19, 2026	25.31	25.45	24.90	25.31	25.31	-0.63%	30,855
Mar 18, 2026	26.21	26.38	25.47	25.47	25.47	-1.83%	27,258
Mar 17, 2026	25.78	26.31	25.46	25.94	25.94	0.76%	33,974
Mar 16, 2026	25.65	26.07	25.39	25.75	25.75	1.42%	36,360
Mar 13, 2026	25.67	25.85	25.18	25.39	25.39	-0.84%	42,597
Mar 12, 2026	26.87	26.92	25.15	25.60	25.60	-5.92%	107,080
Mar 11, 2026	27.20	27.50	27.03	27.21	27.21	-0.49%	18,220
Mar 10, 2026	27.25	27.87	27.25	27.35	27.35	0.77%	32,459
Mar 9, 2026	25.77	27.14	25.66	27.14	27.14	0.72%	46,970
Mar 6, 2026	28.11	28.19	26.65	26.94	26.94	-3.58%	101,340
Mar 5, 2026	28.64	29.00	27.80	27.94	27.94	-2.50%	24,994
Mar 4, 2026	28.04	28.77	27.98	28.66	28.66	0.97%	38,661
Mar 3, 2026	28.93	29.00	27.40	28.38	28.38	-2.92%	81,170
Mar 2, 2026	28.80	29.42	28.78	29.24	29.24	-2.40%	45,074
Feb 27, 2026	31.02	31.38	29.90	29.96	29.96	-3.43%	42,725
Feb 26, 2026	30.52	31.09	30.52	31.02	31.02	1.39%	10,615
Feb 25, 2026	30.23	30.61	30.23	30.60	30.60	1.17%	9,049
Feb 24, 2026	30.56	30.59	29.98	30.24	30.24	-0.98%	10,203
Feb 23, 2026	30.86	31.35	30.49	30.54	30.54	-1.71%	6,635
Feb 20, 2026	30.55	31.11	30.50	31.07	31.07	2.09%	14,124
Feb 19, 2026	30.80	31.00	30.31	30.44	30.44	-0.99%	8,073
Feb 18, 2026	30.45	31.00	30.36	30.74	30.74	1.37%	7,773
Feb 17, 2026	29.75	30.37	29.75	30.33	30.33	1.44%	11,398
Feb 16, 2026	29.80	30.29	29.79	29.90	29.90	0.81%	29,719
Feb 13, 2026	30.76	30.81	29.51	29.66	29.66	-3.90%	71,769
Feb 12, 2026	31.47	31.85	30.74	30.86	30.86	-1.74%	28,597
Feb 11, 2026	31.63	31.67	30.81	31.41	31.41	-0.68%	14,409
Feb 10, 2026	31.80	32.00	31.31	31.62	31.62	-0.55%	10,921
Feb 9, 2026	31.50	31.90	31.15	31.80	31.80	1.16%	17,415
Feb 6, 2026	30.66	31.46	30.55	31.43	31.43	2.53%	32,030
Feb 5, 2026	32.18	32.30	30.50	30.66	30.66	-4.58%	74,937
Feb 4, 2026	33.77	33.89	31.78	32.13	32.13	-4.38%	60,647
Feb 3, 2026	33.65	34.02	33.34	33.60	33.60	0.21%	30,437
Feb 2, 2026	32.89	33.66	32.50	33.53	33.53	1.39%	35,369
Jan 30, 2026	32.61	33.39	32.61	33.07	33.07	1.22%	73,112
Jan 29, 2026	33.40	33.42	31.99	32.67	32.67	-1.19%	73,196
Jan 28, 2026	33.61	33.61	32.22	33.06	33.06	-1.03%	30,901
Jan 27, 2026	33.30	33.50	33.16	33.41	33.41	0.91%	7,885
Jan 26, 2026	32.80	33.40	32.80	33.11	33.11	0.30%	30,949
Jan 23, 2026	33.29	33.40	32.86	33.01	33.01	-0.74%	28,935
Jan 22, 2026	32.75	33.39	32.69	33.25	33.25	2.54%	56,749
Jan 21, 2026	32.21	32.56	31.36	32.43	32.43	1.33%	35,550
Jan 20, 2026	32.41	32.59	32.00	32.00	32.00	-1.40%	20,016
Jan 19, 2026	32.69	33.02	32.33	32.46	32.46	-3.36%	43,561