FRA:DBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	28.09	28.10	27.47	27.86	27.86	-0.64%	22,245
Oct 22, 2026	28.30	28.47	27.99	28.04	28.04	-2.23%	6,398
Oct 21, 2026	28.27	28.88	28.25	28.68	28.68	1.50%	5,468
Oct 20, 2026	28.40	28.50	27.74	28.25	28.25	0.16%	13,282
Oct 19, 2026	29.15	29.18	28.21	28.21	28.21	-2.52%	18,781
Oct 16, 2026	29.30	29.53	28.91	28.94	28.94	-1.23%	7,805
Oct 15, 2026	29.39	29.54	28.83	29.30	29.30	-0.24%	13,260
Oct 14, 2026	29.83	30.09	29.37	29.37	29.37	-1.38%	3,953
Oct 13, 2026	30.16	30.60	29.73	29.78	29.78	-1.26%	13,429
Oct 12, 2026	30.11	30.34	30.08	30.16	30.16	0.40%	4,048
Oct 9, 2026	30.13	30.25	29.99	30.04	30.04	0.32%	7,010
Oct 8, 2026	29.80	30.00	29.35	29.94	29.94	-0.07%	14,178
Oct 7, 2026	31.13	31.13	29.66	29.96	29.96	-4.05%	28,518
Oct 6, 2026	31.26	31.62	31.23	31.23	31.23	0.10%	1,925
Oct 5, 2026	31.00	31.38	30.96	31.20	31.20	0.74%	6,251
Oct 2, 2026	31.16	31.17	30.47	30.97	30.97	-0.56%	68,568
Oct 1, 2026	31.69	31.69	30.81	31.14	31.14	-1.72%	5,880
Sep 30, 2026	31.91	32.17	31.69	31.69	31.69	-0.38%	5,403
Sep 29, 2026	31.78	32.00	31.65	31.81	31.81	0.39%	2,537
Sep 28, 2026	31.68	32.02	31.50	31.68	31.68	-1.09%	7,063
Sep 25, 2026	31.41	32.05	31.41	32.03	32.03	2.32%	18,471
Sep 24, 2026	31.54	31.69	31.00	31.31	31.31	-0.67%	15,509
Sep 23, 2026	32.81	32.90	31.41	31.52	31.52	-4.03%	8,915
Sep 22, 2026	33.40	33.56	32.61	32.84	32.84	-1.57%	6,672
Sep 21, 2026	33.38	33.57	33.19	33.37	33.37	0.79%	13,055
Sep 18, 2026	34.11	34.13	33.00	33.11	33.11	-2.47%	20,633
Sep 17, 2026	33.58	34.23	33.50	33.95	33.95	1.77%	15,272
Sep 16, 2026	33.50	33.80	33.26	33.36	33.36	-0.45%	9,272
Sep 15, 2026	33.98	33.98	32.90	33.51	33.51	-1.62%	3,702
Sep 14, 2026	34.67	34.67	33.80	34.06	34.06	-2.27%	11,471
Sep 11, 2026	34.85	35.05	34.67	34.85	34.85	0.46%	7,987
Sep 10, 2026	34.97	35.45	34.68	34.69	34.69	-0.70%	27,079
Sep 9, 2026	35.39	35.39	34.72	34.93	34.93	-1.37%	19,300
Sep 8, 2026	35.41	35.75	34.97	35.42	35.42	-0.25%	22,110
Sep 7, 2026	35.46	35.58	35.35	35.51	35.51	-0.06%	17,537
Sep 4, 2026	35.70	35.73	35.31	35.53	35.53	-0.36%	17,384
Sep 3, 2026	34.94	35.66	34.83	35.66	35.66	2.00%	63,632
Sep 2, 2026	34.80	35.30	34.56	34.96	34.96	2.24%	32,249
Sep 1, 2026	34.54	34.54	33.70	34.19	34.19	-0.77%	23,646
Aug 31, 2026	34.90	34.95	34.46	34.46	34.46	-0.92%	6,658
Aug 28, 2026	34.51	35.02	34.50	34.78	34.78	1.19%	44,605
Aug 27, 2026	34.67	34.80	34.34	34.37	34.37	-0.46%	10,242
Aug 26, 2026	33.35	34.97	33.20	34.53	34.53	3.49%	82,506
Aug 25, 2026	33.09	33.36	32.96	33.36	33.36	1.24%	33,301
Aug 24, 2026	32.40	33.02	32.23	32.95	32.95	1.85%	12,292
Aug 21, 2026	32.28	32.55	32.00	32.35	32.35	0.48%	5,525
Aug 20, 2026	32.48	32.61	32.18	32.20	32.20	-0.94%	13,724
Aug 19, 2026	32.83	33.18	32.50	32.50	32.50	-1.11%	12,632
Aug 18, 2026	32.80	33.03	32.68	32.87	32.87	-0.09%	2,745
Aug 17, 2026	33.39	33.39	32.88	32.90	32.90	-1.29%	19,446