FRA:DBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	32.73	32.73	31.56	31.78	31.78	-2.65%	25,229
Nov 13, 2025	33.35	33.50	32.42	32.64	32.64	-1.94%	40,980
Nov 12, 2025	32.61	33.33	32.61	33.29	33.29	2.24%	29,154
Nov 11, 2025	32.56	32.70	32.33	32.56	32.56	-0.17%	24,559
Nov 10, 2025	31.37	32.65	31.37	32.61	32.61	3.61%	38,857
Nov 7, 2025	31.31	31.59	30.90	31.48	31.48	0.32%	11,654
Nov 6, 2025	31.57	31.70	31.29	31.38	31.38	-0.84%	22,978
Nov 5, 2025	31.21	31.69	31.10	31.64	31.64	1.25%	25,606
Nov 4, 2025	31.01	31.50	30.72	31.25	31.25	-0.30%	23,557
Nov 3, 2025	30.90	31.80	30.90	31.35	31.35	1.31%	43,174
Oct 31, 2025	31.06	31.17	30.56	30.94	30.94	-0.40%	7,711
Oct 30, 2025	31.05	31.34	30.87	31.07	31.07	0.32%	11,291
Oct 29, 2025	30.01	31.55	29.70	30.97	30.97	4.61%	59,928
Oct 28, 2025	29.07	29.65	29.06	29.60	29.60	1.70%	15,595
Oct 27, 2025	29.03	29.23	28.88	29.11	29.11	0.69%	15,657
Oct 24, 2025	28.80	28.99	28.57	28.91	28.91	0.56%	8,956
Oct 23, 2025	28.65	28.88	28.47	28.75	28.75	0.86%	5,207
Oct 22, 2025	28.59	28.74	28.40	28.50	28.50	-0.31%	24,607
Oct 21, 2025	28.97	28.97	28.57	28.59	28.59	-1.67%	8,650
Oct 20, 2025	29.00	29.22	28.80	29.08	29.08	1.08%	15,987
Oct 17, 2025	29.95	29.95	28.31	28.77	28.77	-4.44%	63,965
Oct 16, 2025	30.09	30.51	30.00	30.10	30.10	0.33%	27,862
Oct 15, 2025	30.59	30.59	29.86	30.00	30.00	-1.32%	14,959
Oct 14, 2025	30.26	30.50	29.88	30.40	30.40	-0.21%	8,057
Oct 13, 2025	30.16	30.50	30.16	30.47	30.47	2.09%	19,216