DBG Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	18.73	18.75	18.36	18.47	18.47	-0.86%	7,050,595
Sep 23, 2026	18.90	19.06	18.51	18.63	18.63	-1.64%	7,935,995
Sep 22, 2026	18.60	19.43	18.59	18.94	18.94	1.88%	15,547,400
Sep 21, 2026	18.17	18.62	18.15	18.59	18.59	2.82%	12,388,738
Sep 18, 2026	18.08	18.22	17.95	18.08	18.08	1.01%	7,870,475
Sep 17, 2026	18.20	18.44	17.77	17.90	17.90	-2.56%	9,686,022
Sep 16, 2026	17.73	18.40	17.37	18.37	18.37	3.90%	13,308,422
Sep 15, 2026	17.91	17.95	17.62	17.68	17.68	-0.73%	6,525,181
Sep 14, 2026	17.70	17.94	17.43	17.81	17.81	0.62%	6,581,702
Sep 11, 2026	17.95	17.95	17.43	17.70	17.70	-2.37%	11,590,628
Sep 10, 2026	18.41	18.46	18.11	18.13	18.13	-2.05%	9,532,700
Sep 9, 2026	18.77	18.95	18.46	18.51	18.51	-1.44%	9,694,599
Sep 8, 2026	19.39	19.41	18.59	18.78	18.78	-2.54%	15,752,776
Sep 7, 2026	19.60	19.67	19.21	19.27	19.27	-	9,673,280
Sep 4, 2026	20.50	20.67	19.15	19.27	19.27	-4.60%	19,461,060
Sep 3, 2026	20.35	21.00	19.98	20.20	20.20	-0.30%	16,468,480
Sep 2, 2026	20.31	20.87	20.19	20.26	20.26	-1.70%	10,604,610
Sep 1, 2026	20.87	20.99	20.13	20.61	20.61	-1.81%	16,439,900
Aug 31, 2026	20.33	21.08	20.28	20.99	20.99	2.24%	13,629,666
Aug 28, 2026	20.84	21.49	20.50	20.53	20.53	-1.91%	15,098,235
Aug 27, 2026	19.88	21.14	19.70	20.93	20.93	5.33%	23,693,120
Aug 26, 2026	19.56	20.46	19.54	19.87	19.87	0.81%	11,914,500
Aug 25, 2026	19.20	19.80	18.90	19.71	19.71	0.66%	14,708,783
Aug 24, 2026	20.04	20.38	19.14	19.58	19.58	-2.93%	11,713,954
Aug 21, 2026	19.54	20.68	19.45	20.17	20.17	2.39%	11,756,782
Aug 20, 2026	19.80	20.01	19.50	19.70	19.70	1.55%	11,572,286
Aug 19, 2026	20.20	20.63	19.36	19.40	19.40	-5.37%	15,613,689
Aug 18, 2026	21.43	21.56	20.27	20.50	20.50	-3.26%	15,660,392
Aug 17, 2026	20.88	21.20	20.66	21.19	21.19	1.24%	9,468,503
Aug 14, 2026	20.99	21.36	20.50	20.93	20.93	-0.19%	10,978,750
Aug 13, 2026	20.82	21.72	20.75	20.97	20.97	1.06%	17,582,989
Aug 12, 2026	20.57	20.98	20.38	20.75	20.75	0.83%	10,747,117
Aug 11, 2026	20.55	20.93	20.48	20.58	20.58	-0.63%	8,884,664
Aug 10, 2026	20.60	20.79	20.18	20.71	20.71	1.12%	13,620,545
Aug 7, 2026	20.88	20.95	20.31	20.48	20.48	-1.49%	16,880,654
Aug 6, 2026	20.50	21.50	20.35	20.79	20.79	0.14%	15,324,560
Aug 5, 2026	20.28	21.27	20.28	20.76	20.76	0.63%	19,915,200
Aug 4, 2026	19.35	20.68	19.22	20.63	20.63	7.00%	21,807,910
Aug 3, 2026	18.70	19.37	18.66	19.28	19.28	3.10%	12,333,627
Jul 31, 2026	19.00	19.37	18.66	18.70	18.70	2.07%	17,817,190
Jul 30, 2026	18.75	18.98	18.22	18.32	18.32	-3.53%	12,824,700
Jul 29, 2026	18.65	19.11	18.50	18.99	18.99	1.82%	12,966,730
Jul 28, 2026	19.00	19.22	18.62	18.65	18.65	-3.37%	11,499,650
Jul 27, 2026	18.93	19.33	18.52	19.30	19.30	2.93%	10,101,079
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