DFEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	35.20	35.46	34.56	34.97	34.97	-2.15%	904,357
Mar 4, 2026	35.38	35.97	35.25	35.74	35.74	0.79%	967,059
Mar 3, 2026	35.19	35.69	34.46	35.46	35.46	-4.70%	1,168,425
Mar 2, 2026	36.80	37.38	36.78	37.21	37.21	-1.43%	1,154,574
Feb 27, 2026	37.51	37.79	37.49	37.75	37.75	-0.05%	549,308
Feb 26, 2026	38.07	38.08	37.44	37.77	37.77	-0.81%	824,835
Feb 25, 2026	38.09	38.14	37.90	38.08	38.08	0.98%	551,913
Feb 24, 2026	37.47	37.85	37.45	37.71	37.71	1.43%	838,264
Feb 23, 2026	37.20	37.50	37.11	37.18	37.18	-0.96%	702,198
Feb 20, 2026	36.78	37.56	36.76	37.54	37.54	1.98%	2,553,438
Feb 19, 2026	36.68	36.81	36.52	36.81	36.81	-0.05%	664,669
Feb 18, 2026	36.84	37.11	36.75	36.83	36.83	0.24%	2,083,994
Feb 17, 2026	36.63	36.85	36.33	36.74	36.74	-0.27%	951,811
Feb 13, 2026	36.57	36.88	36.32	36.84	36.84	0.44%	794,219
Feb 12, 2026	37.22	37.27	36.61	36.68	36.68	-1.16%	718,988
Feb 11, 2026	36.87	37.13	36.66	37.11	37.11	1.48%	676,471
Feb 10, 2026	36.63	36.66	36.48	36.57	36.57	0.16%	759,538
Feb 9, 2026	36.17	36.59	36.17	36.51	36.51	0.86%	585,548
Feb 6, 2026	35.75	36.21	35.75	36.20	36.20	2.20%	790,548
Feb 5, 2026	35.27	35.72	35.27	35.42	35.42	-0.59%	967,389
Feb 4, 2026	36.16	36.20	35.52	35.63	35.63	-0.81%	748,540
Feb 3, 2026	36.03	36.09	35.59	35.92	35.92	0.62%	727,596
Feb 2, 2026	35.25	35.76	35.25	35.70	35.70	0.37%	582,988
Jan 30, 2026	35.91	36.07	35.43	35.57	35.57	-1.93%	806,476
Jan 29, 2026	36.47	36.52	35.78	36.27	36.27	-0.41%	854,836
Jan 28, 2026	36.45	36.47	36.21	36.42	36.42	0.58%	1,266,929
Jan 27, 2026	35.98	36.22	35.94	36.21	36.21	1.63%	607,859
Jan 26, 2026	35.49	35.72	35.49	35.63	35.63	0.31%	584,329
Jan 23, 2026	35.16	35.56	35.13	35.52	35.52	0.71%	738,871
Jan 22, 2026	35.27	35.41	35.16	35.27	35.27	0.69%	662,232
Jan 21, 2026	34.88	35.14	34.82	35.03	35.03	1.45%	973,570
Jan 20, 2026	34.50	34.75	34.47	34.53	34.53	-0.55%	758,747
Jan 16, 2026	34.78	34.79	34.56	34.72	34.72	-0.43%	886,809
Jan 15, 2026	34.85	35.01	34.78	34.87	34.87	0.55%	610,102
Jan 14, 2026	34.56	34.69	34.50	34.68	34.68	0.70%	987,526
Jan 13, 2026	34.62	34.62	34.39	34.44	34.44	-0.86%	791,944
Jan 12, 2026	34.33	34.76	34.33	34.74	34.74	1.28%	750,845
Jan 9, 2026	34.15	34.32	34.07	34.30	34.30	0.47%	827,008
Jan 8, 2026	34.04	34.15	34.00	34.14	34.14	-0.09%	795,555
Jan 7, 2026	34.29	34.29	34.14	34.17	34.17	-0.55%	622,837
Jan 6, 2026	34.26	34.41	34.26	34.36	34.36	0.82%	839,042
Jan 5, 2026	33.90	34.09	33.73	34.08	34.08	0.74%	957,227
Jan 2, 2026	33.64	33.83	33.62	33.83	33.83	2.27%	920,864
Dec 31, 2025	33.19	33.19	33.05	33.08	33.08	-0.24%	608,994
Dec 30, 2025	33.11	33.21	33.11	33.16	33.16	0.27%	727,466
Dec 29, 2025	33.00	33.07	32.94	33.07	33.07	-0.39%	511,001
Dec 26, 2025	33.07	33.20	33.06	33.20	33.20	0.64%	415,841
Dec 24, 2025	33.00	33.02	32.96	32.99	32.99	0.18%	363,438
Dec 23, 2025	32.71	32.93	32.70	32.93	32.93	0.52%	821,140
Dec 22, 2025	32.71	32.79	32.69	32.76	32.76	0.61%	867,683
Dec 19, 2025	32.45	32.65	32.44	32.56	32.56	0.93%	1,053,971
Dec 18, 2025	32.29	32.42	32.23	32.26	32.26	1.07%	1,034,818
Dec 17, 2025	32.31	32.32	31.91	31.92	31.92	-0.59%	875,218
Dec 16, 2025	32.13	32.20	32.01	32.11	32.11	-1.32%	1,384,851
Dec 15, 2025	32.78	32.78	32.54	32.54	32.34	-	886,658
Dec 12, 2025	32.87	32.93	32.46	32.54	32.34	-1.03%	757,685
Dec 11, 2025	32.77	32.91	32.64	32.88	32.68	-0.30%	1,870,508
Dec 10, 2025	32.76	33.03	32.67	32.98	32.78	0.79%	708,880
Dec 9, 2025	32.60	32.72	32.54	32.72	32.52	-	2,500,771
Dec 8, 2025	32.85	32.85	32.63	32.72	32.52	-0.34%	928,553
Dec 5, 2025	32.95	33.03	32.79	32.83	32.63	0.55%	670,332
Dec 4, 2025	32.70	32.70	32.56	32.65	32.45	-0.06%	471,491
Dec 3, 2025	32.55	32.67	32.35	32.67	32.47	0.09%	615,987
Dec 2, 2025	32.63	32.67	32.50	32.64	32.44	0.09%	710,874
Dec 1, 2025	32.52	32.70	32.52	32.61	32.41	-0.18%	735,406
Nov 28, 2025	32.54	32.67	32.54	32.67	32.47	0.52%	205,086
Nov 26, 2025	32.42	32.55	32.34	32.50	32.30	0.56%	650,555
Nov 25, 2025	32.19	32.33	31.97	32.32	32.12	0.53%	751,447
Nov 24, 2025	31.85	32.19	31.85	32.15	31.95	0.78%	692,395
Nov 21, 2025	31.62	32.01	31.49	31.90	31.70	-0.16%	801,415
Nov 20, 2025	32.61	32.70	31.93	31.95	31.75	-1.21%	646,570
Nov 19, 2025	32.28	32.51	32.22	32.34	32.14	-0.37%	647,258
Nov 18, 2025	32.40	32.57	32.25	32.46	32.26	-0.70%	708,113
Nov 17, 2025	32.83	32.98	32.57	32.69	32.49	-1.18%	674,146
Nov 14, 2025	32.81	33.24	32.80	33.08	32.87	0.15%	615,161
Nov 13, 2025	33.38	33.41	32.96	33.03	32.82	-0.93%	538,312
Nov 12, 2025	33.36	33.37	33.25	33.34	33.13	0.09%	433,023
Nov 11, 2025	33.27	33.37	33.19	33.31	33.10	0.09%	429,621
Nov 10, 2025	33.12	33.28	33.03	33.28	33.07	1.68%	455,656
Nov 7, 2025	32.57	32.73	32.35	32.73	32.53	-0.24%	693,708
Nov 6, 2025	33.04	33.07	32.73	32.81	32.61	-0.70%	530,511
Nov 5, 2025	32.73	33.19	32.73	33.04	32.83	1.01%	662,399
Nov 4, 2025	32.77	32.96	32.71	32.71	32.51	-1.83%	554,019
Nov 3, 2025	33.30	33.36	33.15	33.32	33.11	0.66%	551,295
Oct 31, 2025	33.08	33.11	32.95	33.10	32.89	-	465,059
Oct 30, 2025	33.05	33.24	33.05	33.10	32.89	-1.08%	431,025
Oct 29, 2025	33.60	33.60	33.32	33.46	33.25	0.42%	619,931
Oct 28, 2025	33.11	33.36	33.11	33.32	33.11	0.06%	503,245
Oct 27, 2025	33.31	33.32	33.20	33.30	33.09	0.82%	805,521
Oct 24, 2025	33.00	33.06	32.97	33.03	32.82	0.55%	794,746
Oct 23, 2025	32.71	32.90	32.65	32.85	32.65	0.74%	550,487
Oct 22, 2025	32.68	32.80	32.46	32.61	32.41	0.15%	598,342
Oct 21, 2025	32.65	32.71	32.56	32.56	32.36	-0.94%	1,305,530
Oct 20, 2025	32.69	32.90	32.67	32.87	32.67	1.11%	416,561
Oct 17, 2025	32.31	32.56	32.27	32.51	32.31	-0.09%	614,847
Oct 16, 2025	32.52	32.75	32.48	32.54	32.34	0.46%	1,432,213
Oct 15, 2025	32.34	32.45	32.18	32.39	32.19	1.66%	476,354
Oct 14, 2025	31.65	32.03	31.57	31.86	31.66	-0.87%	491,591
Oct 13, 2025	32.07	32.25	32.01	32.14	31.94	2.75%	546,971
Oct 10, 2025	32.40	32.45	31.20	31.28	31.09	-3.40%	856,941