DBG Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	18.81	19.19	18.68	18.75	18.75	-1.94%	9,707,444
Jul 23, 2026	19.28	19.86	18.92	19.12	19.12	-1.80%	14,342,120
Jul 22, 2026	19.11	20.33	18.81	19.47	19.47	1.67%	21,230,200
Jul 21, 2026	18.78	19.22	17.77	19.15	19.15	3.07%	17,599,020
Jul 20, 2026	19.44	19.69	18.21	18.58	18.58	-4.42%	19,428,620
Jul 17, 2026	21.26	21.36	19.41	19.44	19.44	-9.71%	28,362,576
Jul 16, 2026	21.23	22.35	21.16	21.53	21.53	0.33%	24,475,475
Jul 15, 2026	21.73	22.02	20.61	21.46	21.46	-2.68%	25,280,825
Jul 14, 2026	22.52	23.50	21.52	22.05	22.05	-2.35%	30,939,192
Jul 13, 2026	22.67	23.66	22.33	22.58	22.58	-1.61%	28,757,210
Jul 10, 2026	21.97	24.05	21.80	22.95	22.95	3.47%	44,259,215
Jul 9, 2026	21.66	22.49	20.80	22.18	22.18	2.02%	24,148,844
Jul 8, 2026	22.17	22.80	21.44	21.74	21.74	-2.34%	23,711,041
Jul 7, 2026	22.40	23.12	22.00	22.26	22.26	-3.43%	25,068,548
Jul 6, 2026	22.20	23.61	21.40	23.05	23.05	3.83%	34,459,894
Jul 3, 2026	21.70	22.64	21.17	22.20	22.20	2.78%	22,623,298
Jul 2, 2026	22.45	22.45	21.52	21.60	21.60	-4.26%	17,403,460
Jul 1, 2026	22.60	23.18	22.38	22.56	22.56	-0.79%	21,786,546
Jun 30, 2026	21.13	23.09	21.00	22.74	22.74	8.08%	26,844,518
Jun 29, 2026	21.64	21.93	20.45	21.04	21.04	-3.04%	21,985,978
Jun 26, 2026	22.30	22.64	21.69	21.70	21.70	-3.64%	21,864,461
Jun 25, 2026	22.35	23.05	22.16	22.52	22.52	0.67%	27,583,578
Jun 24, 2026	22.13	22.54	21.70	22.37	22.37	0.58%	22,830,923
Jun 23, 2026	22.79	23.32	22.03	22.24	22.24	-3.05%	22,333,084
Jun 22, 2026	23.20	23.30	22.40	22.94	22.94	-1.08%	24,682,331
Jun 18, 2026	24.35	24.35	23.16	23.19	23.19	-6.68%	52,268,266
Jun 17, 2026	20.94	24.85	20.94	24.85	24.85	19.99%	38,163,205
Jun 16, 2026	19.64	20.93	19.43	20.71	20.71	4.49%	23,707,530
Jun 15, 2026	18.99	19.85	18.90	19.82	19.82	5.09%	18,000,732
Jun 12, 2026	19.15	19.43	18.68	18.86	18.86	1.02%	18,540,806
Jun 11, 2026	18.90	19.48	18.50	18.67	18.67	-2.51%	14,446,397
Jun 10, 2026	20.04	20.22	18.81	19.15	19.15	-5.85%	22,123,058
Jun 9, 2026	20.38	20.55	19.86	20.34	20.34	0.64%	17,585,991
Jun 8, 2026	20.60	21.65	20.04	20.21	20.21	-6.56%	20,301,172
Jun 5, 2026	21.25	22.33	20.46	21.63	21.63	0.60%	26,509,186
Jun 4, 2026	21.44	22.11	21.35	21.50	21.50	-1.38%	19,599,234
Jun 3, 2026	22.13	22.56	21.50	21.80	21.80	-3.24%	25,809,702
Jun 2, 2026	22.05	23.15	21.73	22.53	22.53	2.18%	28,768,880
Jun 1, 2026	22.31	23.16	21.96	22.05	22.05	-1.34%	26,153,150
May 29, 2026	24.37	24.50	22.44	22.60	22.35	-8.65%	35,683,570
May 28, 2026	23.64	25.08	23.64	24.74	24.47	5.73%	43,821,920
May 27, 2026	24.45	24.80	23.16	23.40	23.14	-4.76%	34,941,080
May 26, 2026	24.99	25.68	24.30	24.57	24.30	0.82%	57,076,240
May 25, 2026	20.79	24.78	20.79	24.37	24.10	18.01%	62,029,020
May 22, 2026	20.41	20.82	20.14	20.65	20.42	1.77%	11,214,460
May 21, 2026	21.20	21.59	20.27	20.29	20.07	-3.15%	13,100,270
May 20, 2026	21.18	21.32	20.66	20.95	20.72	-1.41%	11,484,500
May 19, 2026	20.77	21.25	20.60	21.25	21.01	2.02%	10,029,350
May 18, 2026	20.46	21.13	20.07	20.83	20.60	1.46%	13,804,940
May 15, 2026	20.80	21.15	20.36	20.53	20.30	-1.63%	13,049,150