DBEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.24	37.27	37.02	37.27	37.27	-1.01%	7,321
Apr 27, 2026	37.85	37.85	37.51	37.65	37.65	-0.05%	2,551
Apr 24, 2026	37.55	37.67	37.46	37.67	37.67	1.40%	28,592
Apr 23, 2026	37.28	37.54	37.07	37.15	37.15	-0.90%	3,725
Apr 22, 2026	37.30	37.55	37.24	37.49	37.49	1.34%	3,809
Apr 21, 2026	37.52	37.52	36.99	36.99	36.99	-1.33%	7,259
Apr 20, 2026	37.43	37.55	37.37	37.49	37.49	-0.86%	10,071
Apr 17, 2026	37.63	38.00	37.59	37.82	37.82	2.13%	5,747
Apr 16, 2026	37.06	37.19	36.89	37.03	37.03	-0.06%	2,060
Apr 15, 2026	36.94	37.08	35.43	37.05	37.05	0.08%	9,284
Apr 14, 2026	36.68	37.03	36.68	37.02	37.02	1.85%	13,542
Apr 13, 2026	35.70	36.38	35.70	36.35	36.35	1.00%	4,771
Apr 10, 2026	35.93	36.15	35.93	35.99	35.99	0.38%	3,172
Apr 9, 2026	35.76	36.18	35.47	35.85	35.85	-0.46%	24,094
Apr 8, 2026	36.29	36.29	35.59	36.02	36.02	4.92%	13,341
Apr 7, 2026	34.26	34.33	33.94	34.33	34.33	0.07%	6,202
Apr 6, 2026	33.96	34.91	33.81	34.31	34.31	1.13%	8,383
Apr 2, 2026	33.36	34.01	33.36	33.92	33.92	-1.47%	13,848
Apr 1, 2026	34.04	34.75	33.44	34.43	34.43	0.88%	7,663
Mar 31, 2026	33.16	34.13	33.15	34.13	34.13	3.43%	16,068
Mar 30, 2026	33.41	33.41	32.96	32.99	32.99	-0.97%	3,216
Mar 27, 2026	33.44	33.49	33.17	33.32	33.31	-0.29%	3,814
Mar 26, 2026	33.89	33.89	33.36	33.41	33.41	-3.06%	10,421
Mar 25, 2026	34.36	34.59	34.36	34.47	34.47	1.50%	7,201
Mar 24, 2026	33.74	34.06	33.74	33.96	33.96	-0.98%	2,194
Mar 23, 2026	34.00	34.81	33.93	34.29	34.29	2.53%	5,645
Mar 20, 2026	33.82	33.99	33.45	33.45	33.45	-2.80%	2,664
Mar 19, 2026	33.96	34.42	33.96	34.41	34.41	-0.59%	9,868
Mar 18, 2026	34.92	34.92	34.56	34.62	34.62	-1.05%	8,857
Mar 17, 2026	35.13	35.18	34.41	34.98	34.98	0.08%	20,211
Mar 16, 2026	34.73	34.98	34.73	34.96	34.96	2.45%	3,523
Mar 13, 2026	34.69	34.69	34.12	34.12	34.12	0.18%	5,717
Mar 12, 2026	34.65	34.65	34.00	34.06	34.05	-2.62%	7,457
Mar 11, 2026	34.99	35.10	34.87	34.97	34.97	0.01%	30,002
Mar 10, 2026	34.73	35.45	34.73	34.97	34.97	0.82%	14,875
Mar 9, 2026	34.02	34.78	34.01	34.68	34.68	1.50%	10,806
Mar 6, 2026	33.77	34.40	33.76	34.17	34.17	-0.42%	12,788
Mar 5, 2026	34.34	34.39	34.02	34.31	34.31	-1.75%	17,495
Mar 4, 2026	34.60	35.12	34.45	34.92	34.92	1.14%	8,431
Mar 3, 2026	34.54	34.59	33.76	34.53	34.53	-4.31%	15,071
Mar 2, 2026	35.83	36.24	35.83	36.08	36.08	-0.79%	13,626
Feb 27, 2026	36.35	36.79	36.27	36.37	36.37	-0.35%	18,643
Feb 26, 2026	36.47	36.60	36.22	36.50	36.50	-1.00%	17,649
Feb 25, 2026	36.94	37.16	36.84	36.87	36.87	0.81%	8,486
Feb 24, 2026	36.30	36.75	36.30	36.57	36.57	1.58%	7,130
Feb 23, 2026	36.23	36.23	35.98	36.00	36.00	-0.93%	7,738
Feb 20, 2026	35.47	36.49	35.47	36.34	36.34	2.09%	12,394
Feb 19, 2026	35.49	35.79	35.47	35.59	35.59	-0.38%	14,199
Feb 18, 2026	35.82	35.82	35.57	35.73	35.73	0.81%	3,843
Feb 17, 2026	35.00	36.04	35.00	35.44	35.44	-0.18%	13,168
Feb 13, 2026	35.40	35.74	35.40	35.51	35.51	0.46%	4,569
Feb 12, 2026	36.33	36.33	35.29	35.34	35.34	-1.48%	26,201
Feb 11, 2026	35.45	38.00	35.45	35.88	35.87	1.10%	25,622
Feb 10, 2026	35.31	35.54	35.18	35.48	35.48	0.49%	97,410
Feb 9, 2026	35.13	35.32	35.02	35.31	35.31	0.52%	4,206
Feb 6, 2026	34.62	35.13	34.56	35.13	35.13	2.98%	39,996
Feb 5, 2026	34.16	34.35	33.97	34.11	34.11	-0.50%	12,924
Feb 4, 2026	34.81	34.81	34.12	34.29	34.28	-0.98%	4,205
Feb 3, 2026	34.74	34.83	34.45	34.63	34.63	0.40%	7,362
Feb 2, 2026	34.84	34.84	34.30	34.49	34.49	-0.32%	5,517
Jan 30, 2026	34.80	34.81	34.26	34.60	34.60	-1.48%	5,154
Jan 29, 2026	35.53	35.55	34.94	35.12	35.12	-0.68%	22,825
Jan 28, 2026	35.65	35.65	35.07	35.36	35.36	0.48%	8,706
Jan 27, 2026	35.27	35.27	34.97	35.19	35.19	1.91%	14,281
Jan 26, 2026	34.35	34.84	34.35	34.53	34.53	0.14%	56,044
Jan 23, 2026	34.32	34.53	34.30	34.49	34.49	0.43%	2,763
Jan 22, 2026	34.50	34.59	34.33	34.34	34.34	0.37%	6,585
Jan 21, 2026	34.19	34.36	34.03	34.21	34.21	1.63%	5,016
Jan 20, 2026	33.76	33.92	33.64	33.66	33.66	-0.58%	4,448
Jan 16, 2026	33.78	34.05	33.76	33.86	33.86	-0.33%	32,364
Jan 15, 2026	34.08	34.17	33.97	33.97	33.97	0.63%	9,737
Jan 14, 2026	33.65	33.81	33.59	33.75	33.75	0.28%	9,615
Jan 13, 2026	33.59	33.75	33.35	33.66	33.66	-0.66%	6,283
Jan 12, 2026	33.48	33.90	33.48	33.89	33.89	1.49%	12,535
Jan 9, 2026	33.26	33.53	33.19	33.39	33.39	0.65%	68,099
Jan 8, 2026	33.13	33.18	33.03	33.17	33.17	0.14%	5,824
Jan 7, 2026	33.06	33.21	33.06	33.12	33.12	-0.84%	4,353
Jan 6, 2026	33.67	33.67	33.28	33.41	33.40	0.92%	16,256
Jan 5, 2026	32.99	33.16	32.94	33.10	33.10	1.07%	5,288
Jan 2, 2026	32.41	32.76	32.37	32.75	32.75	2.85%	11,394
Dec 31, 2025	32.43	32.43	31.81	31.84	31.84	-0.41%	3,634
Dec 30, 2025	31.95	32.03	31.95	31.97	31.97	0.27%	2,702
Dec 29, 2025	31.93	31.95	31.76	31.89	31.89	0.05%	10,042
Dec 26, 2025	31.94	31.95	31.73	31.87	31.87	0.79%	3,732
Dec 24, 2025	31.68	31.73	31.62	31.62	31.62	-0.29%	897
Dec 23, 2025	31.70	31.76	31.59	31.71	31.71	0.64%	8,725
Dec 22, 2025	31.64	31.64	31.45	31.51	31.51	0.10%	7,470
Dec 19, 2025	31.49	31.54	31.37	31.48	31.48	-0.14%	2,851
Dec 18, 2025	31.65	31.65	31.52	31.52	31.10	1.39%	6,894
Dec 17, 2025	31.68	31.68	31.08	31.09	30.68	-1.11%	4,002
Dec 16, 2025	31.44	31.44	31.30	31.44	31.02	-0.73%	3,869
Dec 15, 2025	31.91	31.91	31.62	31.67	31.25	-0.25%	5,587
Dec 12, 2025	31.87	31.87	31.67	31.75	31.33	-0.47%	7,017
Dec 11, 2025	31.90	32.12	31.89	31.90	31.48	-0.67%	6,270
Dec 10, 2025	31.88	32.12	31.80	32.12	31.69	1.24%	3,171
Dec 9, 2025	31.81	31.91	31.66	31.72	31.30	-0.18%	6,939
Dec 8, 2025	31.97	31.97	31.72	31.78	31.36	-0.44%	15,312
Dec 5, 2025	32.01	32.07	31.81	31.92	31.50	1.11%	3,028
Dec 4, 2025	31.68	31.68	31.57	31.57	31.15	-0.09%	4,034
Dec 3, 2025	31.75	31.75	31.56	31.60	31.18	-0.27%	4,621