FRA:DBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2026	33.62	33.74	33.47	33.59	33.59	0.42%	12,114
Jan 15, 2026	33.75	33.85	33.45	33.45	33.45	-0.51%	40,918
Jan 14, 2026	33.61	33.75	33.52	33.62	33.62	0.10%	19,659
Jan 13, 2026	33.80	33.99	33.58	33.58	33.58	-0.44%	20,569
Jan 12, 2026	32.96	33.80	32.60	33.73	33.73	2.37%	34,575
Jan 9, 2026	33.35	33.36	32.76	32.95	32.95	-1.02%	13,965
Jan 8, 2026	33.05	33.32	32.95	33.29	33.29	0.71%	19,978
Jan 7, 2026	33.33	33.52	32.90	33.06	33.06	-0.77%	31,853
Jan 6, 2026	33.94	34.16	33.31	33.31	33.31	-1.51%	18,070
Jan 5, 2026	33.64	34.01	33.47	33.82	33.82	0.39%	21,059
Jan 2, 2026	33.02	33.70	33.00	33.69	33.69	1.32%	53,536
Dec 30, 2025	32.76	33.26	32.76	33.25	33.25	1.29%	5,534
Dec 29, 2025	33.13	33.22	32.66	32.83	32.83	-1.19%	18,158
Dec 23, 2025	32.86	33.40	32.82	33.22	33.22	1.08%	35,589
Dec 22, 2025	32.83	33.09	32.83	32.87	32.87	-0.20%	16,213
Dec 19, 2025	32.59	33.01	32.41	32.93	32.93	1.12%	19,041
Dec 18, 2025	31.57	32.65	31.48	32.57	32.57	3.00%	25,514
Dec 17, 2025	31.91	32.18	31.50	31.62	31.62	-0.89%	14,621
Dec 16, 2025	31.89	32.27	31.79	31.90	31.90	-0.27%	14,710
Dec 15, 2025	31.86	32.04	31.80	31.99	31.99	0.93%	47,134
Dec 12, 2025	32.71	32.92	31.57	31.69	31.69	-3.47%	20,430
Dec 11, 2025	31.94	32.90	31.94	32.83	32.83	2.02%	36,801
Dec 10, 2025	31.90	32.20	31.88	32.18	32.18	0.58%	24,747
Dec 9, 2025	31.49	32.21	31.49	32.00	32.00	1.77%	23,879
Dec 8, 2025	31.08	31.54	31.08	31.44	31.44	0.75%	13,120
Dec 5, 2025	30.95	31.30	30.94	31.21	31.21	0.89%	11,156
Dec 4, 2025	30.85	31.01	30.53	30.93	30.93	0.39%	9,331
Dec 3, 2025	31.11	31.11	30.60	30.81	30.81	-0.84%	5,926
Dec 2, 2025	30.50	31.26	30.47	31.07	31.07	2.10%	8,537
Dec 1, 2025	30.50	30.56	30.10	30.43	30.43	-0.64%	8,739
Nov 28, 2025	30.55	30.72	30.49	30.63	30.63	0.43%	8,593
Nov 27, 2025	30.56	30.68	30.40	30.50	30.50	-0.26%	4,954
Nov 26, 2025	30.09	30.66	30.07	30.58	30.58	1.88%	7,452
Nov 25, 2025	29.35	30.01	29.31	30.01	30.01	1.88%	17,757
Nov 24, 2025	29.73	29.87	29.36	29.46	29.46	-0.54%	17,150
Nov 21, 2025	29.23	29.70	28.97	29.62	29.62	1.70%	43,089
Nov 20, 2025	30.43	30.46	29.12	29.12	29.12	-3.08%	21,090
Nov 19, 2025	29.43	30.05	29.30	30.05	30.05	1.83%	36,070
Nov 18, 2025	30.08	30.08	29.24	29.51	29.51	-2.74%	35,975
Nov 17, 2025	32.01	32.27	30.14	30.34	30.34	-4.53%	54,330