DBG Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	14.26	15.30	14.26	15.06	15.06	-3.52%	9,127,280
Nov 5, 2026	14.83	15.81	14.83	15.61	15.61	3.93%	12,682,947
Nov 4, 2026	14.49	15.11	14.28	15.02	15.02	3.51%	10,719,550
Nov 3, 2026	14.32	14.77	14.30	14.51	14.51	0.45%	9,461,195
Nov 2, 2026	14.06	14.68	13.91	14.53	14.45	4.16%	11,663,101
Oct 30, 2026	14.26	14.74	13.93	13.95	13.87	-4.58%	9,550,751
Oct 29, 2026	15.31	15.33	14.60	14.62	14.53	-4.82%	9,967,035
Oct 28, 2026	15.27	15.65	15.17	15.36	15.27	1.45%	7,800,708
Oct 27, 2026	15.80	15.90	15.12	15.14	15.05	-5.55%	10,429,829
Oct 26, 2026	16.41	16.52	16.00	16.03	15.94	-2.43%	7,491,300
Oct 23, 2026	15.81	16.52	15.17	16.43	16.33	3.92%	10,966,272
Oct 22, 2026	16.15	16.25	15.81	15.81	15.72	-1.92%	6,072,675
Oct 21, 2026	16.13	16.32	16.11	16.12	16.03	-0.12%	5,227,682
Oct 20, 2026	15.70	16.29	15.62	16.14	16.05	2.54%	7,837,328
Oct 19, 2026	15.39	15.78	15.38	15.74	15.65	1.61%	7,203,003
Oct 16, 2026	16.03	16.13	15.44	15.49	15.40	-1.02%	7,218,657
Oct 15, 2026	15.80	15.99	15.61	15.65	15.56	-4.05%	8,565,027
Oct 14, 2026	16.75	16.78	16.26	16.31	16.21	-2.51%	5,354,116
Oct 13, 2026	16.23	16.88	16.16	16.73	16.63	0.18%	7,822,732
Oct 12, 2026	16.61	16.94	16.38	16.70	16.60	0.60%	7,867,020
Oct 9, 2026	16.73	16.88	16.12	16.60	16.50	-1.48%	9,908,834
Oct 8, 2026	17.68	17.78	16.70	16.85	16.75	-4.15%	11,603,853
Sep 30, 2026	18.00	18.11	17.54	17.58	17.48	-1.46%	6,451,958
Sep 29, 2026	17.56	18.08	17.51	17.84	17.74	1.36%	7,712,739
Sep 28, 2026	18.50	18.58	17.18	17.60	17.50	-4.71%	13,416,724
Sep 24, 2026	18.73	18.75	18.36	18.47	18.36	-0.86%	7,050,495
Sep 23, 2026	18.90	19.06	18.51	18.63	18.52	-1.64%	7,934,995
Sep 22, 2026	18.60	19.43	18.59	18.94	18.83	1.88%	15,547,400
Sep 21, 2026	18.17	18.62	18.15	18.59	18.48	2.82%	12,388,738
Sep 18, 2026	18.08	18.22	17.95	18.08	17.97	1.01%	7,869,575
Sep 17, 2026	18.20	18.44	17.77	17.90	17.80	-2.56%	9,681,522
Sep 16, 2026	17.73	18.40	17.37	18.37	18.26	3.90%	13,308,422
Sep 15, 2026	17.91	17.95	17.62	17.68	17.58	-0.73%	6,525,181
Sep 14, 2026	17.70	17.94	17.43	17.81	17.71	0.62%	6,581,702
Sep 11, 2026	17.95	17.95	17.43	17.70	17.60	-2.37%	11,588,928
Sep 10, 2026	18.41	18.46	18.11	18.13	18.02	-2.05%	9,523,500
Sep 9, 2026	18.77	18.95	18.46	18.51	18.40	-1.44%	9,691,899
Sep 8, 2026	19.39	19.41	18.59	18.78	18.67	-2.54%	15,752,776
Sep 7, 2026	19.60	19.67	19.21	19.27	19.16	-	9,673,280
Sep 4, 2026	20.50	20.67	19.15	19.27	19.16	-4.60%	19,461,069
Sep 3, 2026	20.35	21.00	19.98	20.20	20.08	-0.30%	16,460,280
Sep 2, 2026	20.31	20.87	20.19	20.26	20.14	-1.70%	10,604,610
Sep 1, 2026	20.87	20.99	20.13	20.61	20.49	-1.81%	16,439,900
Aug 31, 2026	20.33	21.08	20.28	20.99	20.87	2.24%	13,621,466
Aug 28, 2026	20.84	21.49	20.50	20.53	20.41	-1.91%	15,095,335
Aug 27, 2026	19.88	21.14	19.70	20.93	20.81	5.33%	23,693,125
Aug 26, 2026	19.56	20.46	19.54	19.87	19.75	0.81%	11,914,500
Aug 25, 2026	19.20	19.80	18.90	19.71	19.59	0.66%	14,706,583
Aug 24, 2026	20.04	20.38	19.14	19.58	19.47	-2.93%	11,711,854
Aug 21, 2026	19.54	20.68	19.45	20.17	20.05	2.39%	11,753,782