DBG Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	21.20	21.59	20.27	20.29	20.29	-3.15%	13,100,271
May 20, 2026	21.18	21.32	20.66	20.95	20.95	-1.41%	11,484,702
May 19, 2026	20.77	21.25	20.60	21.25	21.25	2.02%	10,029,350
May 18, 2026	20.46	21.13	20.07	20.83	20.83	1.46%	13,804,940
May 15, 2026	20.80	21.15	20.36	20.53	20.53	-1.63%	13,049,150
May 14, 2026	21.57	21.62	20.87	20.87	20.87	-2.79%	11,902,520
May 13, 2026	21.14	21.57	21.01	21.47	21.47	1.23%	12,878,300
May 12, 2026	21.85	21.85	21.15	21.21	21.21	-2.57%	11,210,740
May 11, 2026	21.90	22.17	21.70	21.77	21.77	0.42%	11,561,160
May 8, 2026	21.40	21.79	21.20	21.68	21.68	0.60%	9,858,259
May 7, 2026	21.34	21.63	21.13	21.55	21.55	1.94%	11,905,840
May 6, 2026	20.98	21.58	20.98	21.14	21.14	1.59%	15,232,140
Apr 30, 2026	21.05	21.22	20.81	20.81	20.81	-1.05%	11,048,550
Apr 29, 2026	20.75	21.15	20.75	21.03	21.03	1.20%	13,470,960
Apr 28, 2026	21.12	21.90	20.65	20.78	20.78	-10.39%	28,660,670
Apr 27, 2026	22.92	23.41	22.77	23.19	23.19	1.18%	10,237,930
Apr 24, 2026	22.89	23.14	22.54	22.92	22.92	-0.43%	8,714,834
Apr 23, 2026	23.30	23.45	22.86	23.02	23.02	-1.67%	10,344,530
Apr 22, 2026	23.25	23.52	23.18	23.41	23.41	0.21%	9,903,037
Apr 21, 2026	23.92	23.95	23.20	23.36	23.36	-2.95%	14,222,320
Apr 20, 2026	23.90	24.23	23.80	24.07	24.07	0.96%	20,109,590
Apr 17, 2026	22.24	24.13	22.10	23.84	23.84	7.15%	26,936,460
Apr 16, 2026	22.24	22.45	22.16	22.25	22.25	0.04%	7,515,820
Apr 15, 2026	22.51	22.65	22.23	22.24	22.24	-0.94%	7,661,857
Apr 14, 2026	22.23	22.49	22.13	22.45	22.45	2.14%	8,801,678
Apr 13, 2026	21.85	22.26	21.77	21.98	21.98	-0.05%	6,165,209
Apr 10, 2026	21.99	22.26	21.93	21.99	21.99	0.78%	8,540,457
Apr 9, 2026	21.96	22.32	21.75	21.82	21.82	-1.36%	9,839,300
Apr 8, 2026	21.40	22.18	21.33	22.12	22.12	6.24%	13,745,310
Apr 7, 2026	21.10	21.42	20.70	20.82	20.82	0.29%	8,035,900
Apr 3, 2026	20.95	21.08	20.64	20.76	20.76	-0.48%	5,861,900
Apr 2, 2026	21.42	21.48	20.64	20.86	20.86	-2.80%	8,192,185
Apr 1, 2026	21.39	21.52	21.22	21.46	21.46	2.24%	6,562,147
Mar 31, 2026	21.18	21.48	20.91	20.99	20.99	-1.13%	5,502,000
Mar 30, 2026	20.80	21.35	20.71	21.23	21.23	-0.14%	6,589,636
Mar 27, 2026	20.79	21.43	20.77	21.26	21.26	0.47%	4,818,672
Mar 26, 2026	21.53	21.70	21.05	21.16	21.16	-1.95%	6,060,122
Mar 25, 2026	21.33	21.75	21.30	21.58	21.58	1.17%	7,747,259
Mar 24, 2026	20.97	21.35	20.50	21.33	21.33	3.85%	12,332,750
Mar 23, 2026	21.20	21.60	20.30	20.54	20.54	-5.39%	14,017,120
Mar 20, 2026	22.35	22.56	21.71	21.71	21.71	-2.25%	10,563,100
Mar 19, 2026	22.50	22.68	22.09	22.21	22.21	-2.76%	8,080,829
Mar 18, 2026	22.63	22.89	22.47	22.84	22.84	1.38%	6,892,313
Mar 17, 2026	23.10	23.26	22.52	22.53	22.53	-2.21%	7,537,250
Mar 16, 2026	22.86	23.05	22.51	23.04	23.04	0.70%	7,488,141
Mar 13, 2026	22.94	23.13	22.70	22.88	22.88	-0.74%	7,149,853
Mar 12, 2026	23.63	23.81	22.94	23.05	23.05	-2.82%	10,855,590
Mar 11, 2026	23.82	24.05	23.61	23.72	23.72	-0.34%	7,553,325
Mar 10, 2026	23.74	23.97	23.50	23.80	23.80	1.71%	8,462,569
Mar 9, 2026	23.44	23.61	22.80	23.40	23.40	-2.01%	12,793,590