DBG Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	21.57	21.62	20.87	20.87	20.64	-2.79%	11,902,520
May 13, 2026	21.14	21.57	21.01	21.47	21.23	1.23%	12,878,300
May 12, 2026	21.85	21.85	21.15	21.21	20.98	-2.57%	11,210,740
May 11, 2026	21.90	22.17	21.70	21.77	21.53	0.42%	11,561,160
May 8, 2026	21.40	21.79	21.20	21.68	21.44	0.60%	9,858,259
May 7, 2026	21.34	21.63	21.13	21.55	21.31	1.94%	11,905,840
May 6, 2026	20.98	21.58	20.98	21.14	20.91	1.59%	15,232,140
Apr 30, 2026	21.05	21.22	20.81	20.81	20.58	-1.05%	11,048,550
Apr 29, 2026	20.75	21.15	20.75	21.03	20.80	1.20%	13,470,960
Apr 28, 2026	21.12	21.90	20.65	20.78	20.55	-10.39%	28,660,670
Apr 27, 2026	22.92	23.41	22.77	23.19	22.93	1.18%	10,237,930
Apr 24, 2026	22.89	23.14	22.54	22.92	22.67	-0.43%	8,714,834
Apr 23, 2026	23.30	23.45	22.86	23.02	22.77	-1.67%	10,344,530
Apr 22, 2026	23.25	23.52	23.18	23.41	23.15	0.21%	9,903,037
Apr 21, 2026	23.92	23.95	23.20	23.36	23.10	-2.95%	14,222,320
Apr 20, 2026	23.90	24.23	23.80	24.07	23.80	0.96%	20,109,590
Apr 17, 2026	22.24	24.13	22.10	23.84	23.58	7.15%	26,936,460
Apr 16, 2026	22.24	22.45	22.16	22.25	22.00	0.04%	7,515,820
Apr 15, 2026	22.51	22.65	22.23	22.24	21.99	-0.94%	7,661,857
Apr 14, 2026	22.23	22.49	22.13	22.45	22.20	2.14%	8,801,678
Apr 13, 2026	21.85	22.26	21.77	21.98	21.74	-0.05%	6,165,209
Apr 10, 2026	21.99	22.26	21.93	21.99	21.75	0.78%	8,540,457
Apr 9, 2026	21.96	22.32	21.75	21.82	21.58	-1.36%	9,839,300
Apr 8, 2026	21.40	22.18	21.33	22.12	21.88	6.24%	13,745,310
Apr 7, 2026	21.10	21.42	20.70	20.82	20.59	0.29%	8,035,900
Apr 3, 2026	20.95	21.08	20.64	20.76	20.53	-0.48%	5,861,900
Apr 2, 2026	21.42	21.48	20.64	20.86	20.63	-2.80%	8,192,185
Apr 1, 2026	21.39	21.52	21.22	21.46	21.22	2.24%	6,562,147
Mar 31, 2026	21.18	21.48	20.91	20.99	20.76	-1.13%	5,502,000
Mar 30, 2026	20.80	21.35	20.71	21.23	21.00	-0.14%	6,589,636
Mar 27, 2026	20.79	21.43	20.77	21.26	21.02	0.47%	4,818,672