FRA:DBK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	30.10	30.28	29.75	29.77	-	-1.29%	1,424,546
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
May 27, 2026	28.88	28.95	28.51	28.61	27.60	-0.49%	16,179
May 26, 2026	29.05	29.46	28.64	28.75	27.74	-1.30%	26,373
May 25, 2026	28.60	29.29	28.52	29.13	28.10	4.48%	17,183
May 22, 2026	28.44	28.44	27.88	27.88	26.90	-1.80%	9,297
May 21, 2026	28.16	28.49	27.72	28.39	27.39	0.67%	20,188
May 20, 2026	26.80	28.20	26.78	28.20	27.21	5.62%	18,949
May 19, 2026	26.90	27.33	26.70	26.70	25.76	-0.69%	10,741
May 18, 2026	26.50	27.07	26.32	26.89	25.94	1.01%	19,413
May 15, 2026	27.04	27.15	26.60	26.62	25.68	-2.28%	11,941
May 14, 2026	27.28	27.70	27.23	27.24	26.28	0.13%	19,929
May 13, 2026	27.12	27.20	26.63	27.20	26.24	0.44%	8,056
May 12, 2026	26.90	27.08	26.54	27.08	26.13	0.63%	11,380
May 11, 2026	27.07	27.32	26.91	26.91	25.96	-1.08%	17,101
May 8, 2026	27.06	27.25	27.06	27.21	26.25	1.49%	7,892
May 7, 2026	27.22	27.55	26.81	26.81	25.86	-1.58%	25,238
May 6, 2026	26.50	27.78	26.40	27.24	26.28	3.93%	19,121
May 5, 2026	25.85	26.30	25.83	26.21	25.28	1.55%	15,020
May 4, 2026	26.68	26.73	25.81	25.81	24.90	-2.42%	15,706
Apr 30, 2026	26.30	26.61	26.05	26.45	25.51	0.53%	8,657
Apr 29, 2026	27.51	27.55	26.31	26.31	25.38	-3.56%	53,043
Apr 28, 2026	27.22	27.48	27.20	27.28	26.31	0.28%	3,595
Apr 27, 2026	27.14	27.35	27.10	27.20	26.24	0.57%	2,547
Apr 24, 2026	26.92	27.19	26.67	27.05	26.09	0.90%	7,658
Apr 23, 2026	27.39	27.55	26.67	26.81	25.86	-3.16%	18,851
Apr 22, 2026	28.20	28.27	27.68	27.68	26.71	-0.09%	17,006
Apr 21, 2026	28.44	28.49	27.71	27.71	26.73	-2.05%	21,279
Apr 20, 2026	28.00	28.48	28.00	28.29	27.29	-0.98%	15,614
Apr 17, 2026	28.09	29.00	27.80	28.57	27.56	2.35%	28,472