DBG Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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