FRA:DBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	32.80	32.94	32.62	32.89	32.89	0.94%	19,824
Aug 4, 2026	32.25	32.74	32.25	32.58	32.58	1.09%	15,870
Aug 3, 2026	32.25	32.43	31.91	32.23	32.23	1.16%	31,351
Jul 31, 2026	32.00	32.50	31.71	31.86	31.86	-0.45%	13,240
Jul 30, 2026	31.26	32.03	31.26	32.01	32.01	3.23%	20,332
Jul 29, 2026	31.50	32.58	31.01	31.01	31.01	-0.14%	44,391
Jul 28, 2026	31.20	31.21	30.74	31.05	31.05	-0.42%	3,364
Jul 27, 2026	30.94	31.42	30.92	31.18	31.18	2.31%	13,385
Jul 24, 2026	30.06	30.63	30.01	30.48	30.48	1.65%	4,309
Jul 23, 2026	31.10	31.10	29.79	29.98	29.98	-3.89%	13,261
Jul 22, 2026	31.07	31.33	30.93	31.20	31.20	0.56%	16,244
Jul 21, 2026	30.55	31.09	30.55	31.02	31.02	2.19%	3,206
Jul 20, 2026	30.82	30.87	30.36	30.36	30.36	-1.46%	28,106
Jul 17, 2026	31.26	31.26	30.29	30.81	30.81	-2.16%	22,426
Jul 16, 2026	31.76	32.00	31.41	31.49	31.49	-1.05%	23,201
Jul 15, 2026	31.18	31.82	31.17	31.82	31.82	1.86%	8,028
Jul 14, 2026	30.86	31.59	30.80	31.24	31.24	0.95%	19,730
Jul 13, 2026	30.92	31.33	30.88	30.95	30.95	-1.39%	30,858
Jul 10, 2026	31.08	31.51	31.08	31.38	31.38	1.41%	34,543
Jul 9, 2026	31.14	31.14	30.81	30.95	30.95	0.29%	15,014
Jul 8, 2026	32.00	32.05	30.43	30.86	30.86	-4.03%	38,405
Jul 7, 2026	32.20	32.98	32.12	32.15	32.15	-0.65%	47,235
Jul 6, 2026	31.63	32.36	31.62	32.36	32.36	2.07%	47,074
Jul 3, 2026	31.42	31.85	31.40	31.71	31.71	1.49%	23,846
Jul 2, 2026	29.79	31.77	29.79	31.24	31.24	5.03%	43,214
Jul 1, 2026	29.55	29.81	29.51	29.75	29.75	0.63%	3,798
Jun 30, 2026	29.68	29.68	29.41	29.56	29.56	-0.20%	21,782
Jun 29, 2026	29.85	29.85	29.46	29.62	29.62	0.59%	10,754
Jun 26, 2026	30.06	30.22	29.45	29.45	29.45	-2.35%	20,190
Jun 25, 2026	30.15	30.40	30.03	30.16	30.16	0.60%	14,565
Jun 24, 2026	30.94	30.94	29.96	29.98	29.98	-3.15%	9,275
Jun 23, 2026	31.06	31.27	30.87	30.95	30.95	-1.71%	12,312
Jun 22, 2026	31.20	31.56	30.95	31.49	31.49	1.30%	31,717
Jun 19, 2026	30.61	31.44	30.61	31.09	31.09	0.91%	14,928
Jun 18, 2026	30.94	31.07	30.73	30.81	30.81	1.45%	8,753
Jun 17, 2026	30.23	31.00	30.06	30.37	30.37	1.20%	25,723
Jun 16, 2026	29.84	30.35	29.83	30.01	30.01	0.84%	48,311
Jun 15, 2026	29.32	30.00	29.20	29.76	29.76	3.64%	72,364
Jun 12, 2026	27.64	28.75	27.64	28.71	28.71	3.44%	36,570
Jun 11, 2026	26.94	27.76	26.90	27.76	27.76	2.95%	15,489
Jun 10, 2026	27.50	27.51	26.92	26.96	26.96	-2.37%	20,368
Jun 9, 2026	27.32	28.07	27.20	27.62	27.62	1.56%	17,050
Jun 8, 2026	27.08	27.64	27.02	27.19	27.19	-0.69%	9,378
Jun 5, 2026	27.68	28.00	27.38	27.38	27.38	-0.94%	17,971
Jun 4, 2026	27.01	27.72	26.77	27.64	27.64	2.60%	6,590
Jun 3, 2026	27.81	27.81	26.50	26.94	26.94	-3.32%	17,774
Jun 2, 2026	27.75	28.19	27.66	27.87	27.87	1.14%	25,046
Jun 1, 2026	27.75	27.79	27.26	27.55	27.55	-0.76%	37,559
May 29, 2026	27.73	28.07	27.65	27.76	27.76	0.99%	28,110
May 28, 2026	28.54	28.54	28.13	28.49	27.49	-0.42%	3,781