DBG Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	29.24	31.30	29.15	30.83	30.83	5.44%	34,090,245
Oct 30, 2025	29.42	29.96	29.10	29.24	29.24	-0.61%	14,288,148
Oct 29, 2025	29.89	30.09	29.30	29.42	29.42	0.86%	18,113,131
Oct 28, 2025	29.12	29.45	28.92	29.17	29.17	-0.51%	10,529,554
Oct 27, 2025	28.87	29.57	28.70	29.32	29.32	2.48%	15,547,780
Oct 24, 2025	28.37	28.83	28.24	28.61	28.61	1.35%	9,307,787
Oct 23, 2025	28.10	28.29	27.60	28.23	28.23	0.46%	7,649,772
Oct 22, 2025	28.40	28.60	28.00	28.10	28.10	-1.30%	8,349,972
Oct 21, 2025	27.98	28.76	27.71	28.47	28.47	2.04%	15,787,557
Oct 20, 2025	26.95	28.43	26.67	27.90	27.90	5.76%	18,222,950
Oct 17, 2025	27.47	27.56	26.36	26.38	26.38	-4.14%	11,273,404
Oct 16, 2025	27.66	28.00	27.42	27.52	27.52	-1.22%	8,842,291
Oct 15, 2025	28.10	28.18	27.29	27.86	27.86	0.25%	10,832,109
Oct 14, 2025	29.22	29.36	27.77	27.79	27.79	-4.30%	16,901,312
Oct 13, 2025	28.00	29.17	27.81	29.04	29.04	-0.92%	15,765,380
Oct 10, 2025	29.68	29.95	28.60	29.31	29.31	-2.14%	23,786,271
Oct 9, 2025	29.50	30.71	29.38	29.95	29.95	2.50%	23,481,007
Sep 30, 2025	28.70	29.62	28.69	29.22	29.22	1.99%	15,027,075
Sep 29, 2025	28.40	28.74	27.77	28.65	28.65	1.06%	15,714,231
Sep 26, 2025	29.71	29.80	28.28	28.35	28.35	-5.03%	19,223,486
Sep 25, 2025	29.94	30.34	29.80	29.85	29.85	-0.70%	14,538,869
Sep 24, 2025	29.51	30.10	29.19	30.06	30.06	1.35%	19,346,130
Sep 23, 2025	30.61	30.78	28.88	29.66	29.66	-4.04%	24,847,780
Sep 22, 2025	30.86	31.48	30.45	30.91	30.91	0.19%	19,884,481
Sep 19, 2025	30.90	31.57	30.10	30.85	30.85	0.29%	22,277,865
Sep 18, 2025	31.20	31.87	30.41	30.76	30.76	-1.79%	31,944,697
Sep 17, 2025	30.85	31.62	30.60	31.32	31.32	2.02%	26,781,564
Sep 16, 2025	29.68	30.80	29.48	30.70	30.70	4.03%	25,665,960
Sep 15, 2025	30.03	30.09	29.43	29.51	29.51	-1.17%	13,105,983
Sep 12, 2025	29.88	30.35	29.59	29.86	29.86	-0.07%	16,613,729
Sep 11, 2025	28.78	29.95	28.12	29.88	29.88	3.82%	19,901,931
Sep 10, 2025	28.68	29.49	28.67	28.78	28.78	0.49%	12,795,013
Sep 9, 2025	29.99	29.99	28.45	28.64	28.64	-4.82%	21,659,504
Sep 8, 2025	30.16	30.75	29.91	30.09	30.09	-0.23%	16,667,285
Sep 5, 2025	29.22	30.28	28.60	30.16	30.16	4.25%	20,960,505
Sep 4, 2025	29.79	30.40	28.01	28.93	28.93	-3.02%	23,926,953
Sep 3, 2025	30.32	30.90	29.80	29.83	29.83	-1.62%	17,514,626
Sep 2, 2025	31.49	31.49	30.11	30.32	30.32	-4.17%	26,796,358
Sep 1, 2025	31.07	32.59	30.11	31.64	31.64	2.33%	38,609,859
Aug 29, 2025	31.45	31.89	30.90	30.92	30.92	-2.03%	24,325,080
Aug 28, 2025	31.25	31.86	30.41	31.56	31.56	1.64%	30,725,808
Aug 27, 2025	32.58	32.61	31.00	31.05	31.05	-3.12%	38,075,911
Aug 26, 2025	30.93	32.87	30.52	32.05	32.05	3.25%	45,782,546
Aug 25, 2025	31.30	31.50	30.59	31.04	31.04	0.16%	37,711,712
Aug 22, 2025	29.95	31.28	29.60	30.99	30.99	4.03%	42,391,676
Aug 21, 2025	30.25	30.53	29.56	29.79	29.79	-1.06%	29,393,096
Aug 20, 2025	29.81	30.93	29.68	30.11	30.11	0.57%	43,022,690
Aug 19, 2025	28.72	30.28	28.61	29.94	29.94	3.38%	51,611,172
Aug 18, 2025	28.50	29.34	28.30	28.96	28.96	3.61%	36,111,798
Aug 15, 2025	27.37	28.08	27.34	27.95	27.95	1.75%	20,261,268