DBE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	25.92	25.92	25.67	25.86	25.86	-3.00%	161,733
Jun 25, 2026	26.04	26.76	26.04	26.66	26.66	2.54%	39,548
Jun 24, 2026	26.07	26.25	25.93	26.00	26.00	-3.31%	79,236
Jun 23, 2026	26.77	26.95	26.70	26.89	26.89	-0.63%	38,939
Jun 22, 2026	27.18	27.20	26.88	27.06	27.06	-1.50%	243,470
Jun 18, 2026	27.02	27.48	26.66	27.47	27.47	0.27%	16,954
Jun 17, 2026	27.66	28.53	27.40	27.40	27.40	-1.01%	51,255
Jun 16, 2026	27.83	27.92	27.32	27.68	27.68	-3.15%	75,761
Jun 15, 2026	28.46	28.58	28.28	28.58	28.58	-2.62%	16,266
Jun 12, 2026	29.69	30.08	29.33	29.35	29.35	-2.43%	39,260
Jun 11, 2026	31.06	31.34	29.92	30.08	30.08	-3.47%	140,849
Jun 10, 2026	30.90	31.51	30.90	31.16	31.16	1.77%	18,418
Jun 9, 2026	30.62	30.68	30.09	30.62	30.62	-1.80%	36,469
Jun 8, 2026	30.98	31.31	30.96	31.18	31.18	1.73%	36,907
Jun 5, 2026	30.96	30.96	30.58	30.65	30.65	-1.98%	63,812
Jun 4, 2026	31.32	31.32	31.02	31.27	31.27	-2.52%	32,766
Jun 3, 2026	31.86	32.12	31.72	32.08	32.08	2.33%	23,854
Jun 2, 2026	30.95	31.35	30.95	31.35	31.35	0.80%	22,952
Jun 1, 2026	31.16	31.75	30.77	31.10	31.10	3.43%	110,075
May 29, 2026	29.92	30.22	29.64	30.07	30.07	-1.22%	45,554
May 28, 2026	30.61	30.70	29.92	30.44	30.44	1.00%	47,739
May 27, 2026	30.16	30.51	29.90	30.14	30.14	-2.77%	71,525
May 26, 2026	31.23	31.50	30.95	31.00	31.00	-3.43%	31,781
May 22, 2026	32.22	32.61	31.76	32.10	32.10	-0.86%	114,338
May 21, 2026	33.48	33.63	31.81	32.38	32.38	-0.40%	96,854
May 20, 2026	33.67	33.72	32.10	32.51	32.51	-4.83%	92,039
May 19, 2026	34.13	34.25	33.80	34.16	34.16	2.03%	42,603
May 18, 2026	33.21	34.36	33.12	33.48	33.48	0.24%	81,425
May 15, 2026	32.96	33.40	32.96	33.40	33.40	2.90%	39,649
May 14, 2026	32.13	32.46	32.04	32.46	32.46	-0.03%	30,653
May 13, 2026	33.08	33.18	32.41	32.47	32.47	-2.35%	28,489
May 12, 2026	33.09	33.38	33.01	33.25	33.25	3.42%	24,254
May 11, 2026	31.69	32.52	31.64	32.15	32.15	3.34%	37,333
May 8, 2026	30.84	31.44	30.78	31.11	31.11	-0.38%	76,448
May 7, 2026	29.98	31.51	29.70	31.23	31.23	0.84%	177,985
May 6, 2026	31.35	31.39	30.81	30.97	30.97	-6.91%	87,642
May 5, 2026	33.24	33.32	33.01	33.27	33.27	-1.95%	137,049
May 4, 2026	33.04	34.15	32.83	33.93	33.93	4.28%	112,064
May 1, 2026	32.79	32.79	32.16	32.54	32.54	-1.91%	107,651
Apr 30, 2026	32.66	33.17	32.60	33.17	33.17	-0.27%	32,811
Apr 29, 2026	32.87	33.43	32.84	33.26	33.26	4.72%	109,453
Apr 28, 2026	31.65	31.84	31.49	31.76	31.76	2.25%	32,872
Apr 27, 2026	31.01	31.41	31.01	31.06	31.06	1.47%	161,106
Apr 24, 2026	30.52	30.74	30.11	30.61	30.61	-0.84%	27,275
Apr 23, 2026	30.14	31.23	30.04	30.87	30.87	3.18%	114,559
Apr 22, 2026	29.59	30.08	29.59	29.92	29.92	0.98%	31,174
Apr 21, 2026	28.49	29.74	28.40	29.63	29.63	4.88%	37,065
Apr 20, 2026	27.93	28.50	27.93	28.25	28.25	3.33%	259,750
Apr 17, 2026	27.02	27.43	26.39	27.34	27.34	-6.24%	148,187
Apr 16, 2026	28.93	29.40	28.85	29.16	29.16	2.10%	21,693
Apr 15, 2026	28.43	28.94	28.43	28.56	28.56	0.28%	36,778
Apr 14, 2026	29.10	29.11	28.36	28.48	28.48	-2.16%	29,725
Apr 13, 2026	29.91	29.91	29.07	29.11	29.11	2.83%	122,143
Apr 10, 2026	28.55	28.93	28.25	28.31	28.31	-1.63%	117,861
Apr 9, 2026	29.06	29.37	28.24	28.78	28.78	0.59%	113,296
Apr 8, 2026	27.46	28.84	27.42	28.61	28.61	-6.07%	44,944
Apr 7, 2026	30.91	31.37	30.14	30.46	30.46	-0.39%	58,753
Apr 6, 2026	30.49	30.90	30.18	30.58	30.58	0.66%	78,701
Apr 2, 2026	30.79	30.79	29.35	30.38	30.38	5.60%	526,204
Apr 1, 2026	28.87	28.90	28.41	28.77	28.77	-2.38%	196,015
Mar 31, 2026	30.47	30.47	29.33	29.47	29.47	-3.79%	164,787
Mar 30, 2026	30.71	30.86	30.38	30.63	30.63	0.92%	73,880
Mar 27, 2026	30.05	30.54	29.80	30.35	30.35	3.23%	370,536
Mar 26, 2026	29.23	29.72	29.10	29.40	29.40	3.52%	54,329
Mar 25, 2026	27.64	28.51	27.58	28.40	28.40	-1.87%	76,336
Mar 24, 2026	28.95	29.22	28.59	28.94	28.94	3.58%	96,119
Mar 23, 2026	28.81	28.81	27.21	27.94	27.94	-8.06%	130,950
Mar 20, 2026	29.90	30.73	29.73	30.39	30.39	2.46%	87,683
Mar 19, 2026	30.38	30.68	28.99	29.66	29.66	-1.33%	219,157
Mar 18, 2026	29.54	30.18	29.14	30.06	30.06	4.56%	71,170
Mar 17, 2026	28.51	28.76	28.24	28.75	28.75	3.68%	63,124
Mar 16, 2026	28.29	28.42	27.58	27.73	27.73	-2.91%	124,609
Mar 13, 2026	27.87	28.61	27.72	28.56	28.56	0.28%	99,580
Mar 12, 2026	27.99	28.59	27.24	28.48	28.48	6.31%	57,021
Mar 11, 2026	25.81	26.79	25.02	26.79	26.79	4.28%	33,473
Mar 10, 2026	25.61	25.72	23.78	25.69	25.69	3.01%	55,124
Mar 9, 2026	27.48	28.04	23.90	24.94	24.94	-2.79%	387,594
Mar 6, 2026	25.50	25.98	25.20	25.66	25.66	6.87%	78,528
Mar 5, 2026	23.79	24.49	23.68	24.01	24.01	3.51%	58,727
Mar 4, 2026	22.91	23.21	22.79	23.19	23.19	1.18%	40,905
Mar 3, 2026	23.84	23.84	22.28	22.92	22.92	3.43%	126,157
Mar 2, 2026	22.24	22.37	21.72	22.16	22.16	7.99%	72,224
Feb 27, 2026	20.48	20.57	20.33	20.52	20.52	2.45%	12,527
Feb 26, 2026	19.68	20.33	19.68	20.03	20.03	0.15%	33,432
Feb 25, 2026	20.05	20.10	19.92	20.00	20.00	-0.77%	10,526
Feb 24, 2026	20.22	20.22	19.96	20.16	20.16	-0.27%	10,700
Feb 23, 2026	20.36	20.42	20.08	20.21	20.21	0.25%	22,353
Feb 20, 2026	20.13	20.29	20.03	20.16	20.16	-0.39%	64,823
Feb 19, 2026	20.07	20.24	20.02	20.24	20.24	2.01%	15,142
Feb 18, 2026	19.50	19.85	19.47	19.84	19.84	4.50%	10,865
Feb 17, 2026	19.02	19.11	18.84	18.99	18.99	-0.65%	14,667
Feb 13, 2026	19.07	19.21	18.99	19.11	19.11	-0.26%	13,615
Feb 12, 2026	19.52	19.52	19.03	19.16	19.16	-2.44%	29,816
Feb 11, 2026	19.82	19.82	19.58	19.64	19.64	0.82%	18,855
Feb 10, 2026	19.51	19.51	19.35	19.48	19.48	0.03%	18,638
Feb 9, 2026	19.19	19.59	19.19	19.48	19.48	0.44%	19,453
Feb 6, 2026	19.31	19.64	19.31	19.39	19.39	0.21%	22,239
Feb 5, 2026	19.33	19.38	19.14	19.35	19.35	-0.87%	20,461
Feb 4, 2026	19.32	19.78	19.24	19.52	19.52	0.56%	13,461
Feb 3, 2026	19.01	19.41	19.01	19.41	19.41	2.43%	18,954