FRA:DBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	33.34	33.34	33.13	33.33	33.33	0.18%	12,592
Aug 13, 2026	33.42	33.82	33.13	33.27	33.27	-0.34%	15,200
Aug 12, 2026	33.21	33.40	32.99	33.38	33.38	0.75%	22,284
Aug 11, 2026	33.15	33.37	33.09	33.13	33.13	-0.05%	6,967
Aug 10, 2026	32.87	33.21	32.81	33.15	33.15	0.73%	18,439
Aug 7, 2026	32.76	33.28	32.70	32.91	32.91	0.66%	14,440
Aug 6, 2026	32.83	33.24	32.65	32.69	32.69	-0.52%	9,558
Aug 5, 2026	32.80	32.94	32.62	32.86	32.86	0.86%	20,024
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