DFEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.09	38.27	37.98	38.22	38.22	-0.70%	679,549
Apr 27, 2026	38.57	38.65	38.43	38.49	38.49	-0.31%	810,884
Apr 24, 2026	38.34	38.65	38.27	38.61	38.61	1.93%	658,084
Apr 23, 2026	38.08	38.29	37.50	37.88	37.88	-1.81%	664,033
Apr 22, 2026	38.29	38.58	38.25	38.58	38.58	2.04%	525,078
Apr 21, 2026	38.39	38.44	37.75	37.81	37.81	-1.41%	631,495
Apr 20, 2026	38.29	38.39	38.14	38.35	38.35	-0.67%	731,451
Apr 17, 2026	38.53	38.93	38.45	38.61	38.61	2.03%	934,641
Apr 16, 2026	37.84	37.98	37.60	37.84	37.84	0.53%	571,976
Apr 15, 2026	37.58	37.70	37.44	37.64	37.64	-0.24%	663,552
Apr 14, 2026	37.42	37.74	37.39	37.73	37.73	1.56%	600,080
Apr 13, 2026	36.57	37.19	36.55	37.15	37.15	0.98%	651,741
Apr 10, 2026	36.89	36.95	36.67	36.79	36.79	0.44%	1,012,808
Apr 9, 2026	36.32	36.73	36.14	36.63	36.63	-0.03%	493,290
Apr 8, 2026	36.79	36.79	36.30	36.64	36.64	5.17%	686,600
Apr 7, 2026	34.72	34.85	34.26	34.84	34.84	0.23%	972,407
Apr 6, 2026	34.69	34.92	34.55	34.76	34.76	0.67%	623,388
Apr 2, 2026	33.97	34.70	33.86	34.53	34.53	-0.78%	740,661
Apr 1, 2026	34.73	35.11	34.67	34.80	34.80	0.72%	834,353
Mar 31, 2026	33.52	34.56	33.47	34.55	34.55	3.38%	1,531,832
Mar 30, 2026	33.86	33.91	33.26	33.42	33.42	-0.83%	1,055,325
Mar 27, 2026	33.83	34.01	33.61	33.70	33.70	-0.15%	758,780
Mar 26, 2026	34.32	34.45	33.75	33.75	33.75	-3.24%	726,517
Mar 25, 2026	34.94	35.13	34.73	34.88	34.88	1.54%	1,400,965
Mar 24, 2026	34.08	34.56	34.08	34.35	34.35	-1.80%	873,493
Mar 23, 2026	34.71	35.25	34.52	34.98	34.93	2.91%	703,916
Mar 20, 2026	34.84	34.84	33.90	33.99	33.95	-3.38%	1,349,563
Mar 19, 2026	34.49	35.33	34.38	35.18	35.13	0.57%	919,784
Mar 18, 2026	35.43	35.57	34.98	34.98	34.93	-1.85%	906,781
Mar 17, 2026	35.75	35.82	35.54	35.64	35.59	0.54%	1,448,753
Mar 16, 2026	35.24	35.58	35.21	35.45	35.40	2.60%	786,720
Mar 13, 2026	35.04	35.27	34.48	34.55	34.50	-0.23%	1,047,710
Mar 12, 2026	35.28	35.28	34.61	34.63	34.58	-2.70%	755,037
Mar 11, 2026	35.55	35.80	35.39	35.59	35.54	0.25%	1,131,724
Mar 10, 2026	35.51	36.16	35.33	35.50	35.45	0.11%	909,847
Mar 9, 2026	34.40	35.57	34.17	35.46	35.41	1.84%	1,099,885
Mar 6, 2026	34.60	35.05	34.47	34.82	34.77	-0.43%	989,246
Mar 5, 2026	35.20	35.46	34.56	34.97	34.92	-2.15%	904,357
Mar 4, 2026	35.38	35.97	35.25	35.74	35.69	0.79%	967,059
Mar 3, 2026	35.19	35.69	34.46	35.46	35.41	-4.70%	1,168,425
Mar 2, 2026	36.80	37.38	36.78	37.21	37.16	-1.43%	1,154,574
Feb 27, 2026	37.51	37.79	37.49	37.75	37.70	-0.05%	549,308
Feb 26, 2026	38.07	38.08	37.44	37.77	37.72	-0.81%	824,835
Feb 25, 2026	38.09	38.14	37.90	38.08	38.03	0.98%	551,913
Feb 24, 2026	37.47	37.85	37.45	37.71	37.66	1.43%	838,264
Feb 23, 2026	37.20	37.50	37.11	37.18	37.13	-0.96%	702,252
Feb 20, 2026	36.78	37.56	36.76	37.54	37.49	1.98%	2,553,438
Feb 19, 2026	36.68	36.81	36.52	36.81	36.76	-0.05%	664,669
Feb 18, 2026	36.84	37.11	36.75	36.83	36.78	0.24%	2,083,994
Feb 17, 2026	36.63	36.85	36.33	36.74	36.69	-0.27%	951,811
Feb 13, 2026	36.57	36.88	36.32	36.84	36.79	0.44%	794,219
Feb 12, 2026	37.22	37.27	36.61	36.68	36.63	-1.16%	718,988
Feb 11, 2026	36.87	37.13	36.66	37.11	37.06	1.48%	676,471
Feb 10, 2026	36.63	36.66	36.48	36.57	36.52	0.16%	759,538
Feb 9, 2026	36.17	36.59	36.17	36.51	36.46	0.86%	585,899
Feb 6, 2026	35.75	36.21	35.75	36.20	36.15	2.20%	790,548
Feb 5, 2026	35.27	35.72	35.27	35.42	35.37	-0.59%	973,035
Feb 4, 2026	36.16	36.20	35.52	35.63	35.58	-0.81%	748,540
Feb 3, 2026	36.03	36.09	35.59	35.92	35.87	0.62%	727,596
Feb 2, 2026	35.25	35.76	35.25	35.70	35.65	0.37%	583,588
Jan 30, 2026	35.91	36.07	35.43	35.57	35.52	-1.93%	806,476
Jan 29, 2026	36.47	36.52	35.78	36.27	36.22	-0.41%	854,836
Jan 28, 2026	36.45	36.47	36.21	36.42	36.37	0.58%	1,266,936
Jan 27, 2026	35.98	36.22	35.94	36.21	36.16	1.63%	607,859
Jan 26, 2026	35.49	35.72	35.49	35.63	35.58	0.31%	584,329
Jan 23, 2026	35.16	35.56	35.13	35.52	35.47	0.71%	738,871
Jan 22, 2026	35.27	35.41	35.16	35.27	35.22	0.69%	662,232
Jan 21, 2026	34.88	35.14	34.82	35.03	34.98	1.45%	973,570
Jan 20, 2026	34.50	34.75	34.47	34.53	34.48	-0.55%	758,747
Jan 16, 2026	34.78	34.79	34.56	34.72	34.67	-0.43%	886,809
Jan 15, 2026	34.85	35.01	34.78	34.87	34.82	0.55%	610,102
Jan 14, 2026	34.56	34.69	34.50	34.68	34.63	0.70%	987,526
Jan 13, 2026	34.62	34.62	34.39	34.44	34.39	-0.86%	791,944
Jan 12, 2026	34.33	34.76	34.33	34.74	34.69	1.28%	750,845
Jan 9, 2026	34.15	34.32	34.07	34.30	34.26	0.47%	827,008
Jan 8, 2026	34.04	34.15	34.00	34.14	34.10	-0.09%	795,555
Jan 7, 2026	34.29	34.29	34.14	34.17	34.13	-0.55%	622,837
Jan 6, 2026	34.26	34.41	34.26	34.36	34.32	0.82%	839,042
Jan 5, 2026	33.90	34.09	33.73	34.08	34.04	0.74%	957,227
Jan 2, 2026	33.64	33.83	33.62	33.83	33.79	2.27%	920,864
Dec 31, 2025	33.19	33.19	33.05	33.08	33.04	-0.24%	608,994
Dec 30, 2025	33.11	33.21	33.11	33.16	33.12	0.27%	727,466
Dec 29, 2025	33.00	33.07	32.94	33.07	33.03	-0.39%	511,001
Dec 26, 2025	33.07	33.20	33.06	33.20	33.16	0.64%	415,841
Dec 24, 2025	33.00	33.02	32.96	32.99	32.95	0.18%	363,438
Dec 23, 2025	32.71	32.93	32.70	32.93	32.89	0.52%	821,140
Dec 22, 2025	32.71	32.79	32.69	32.76	32.72	0.61%	867,683
Dec 19, 2025	32.45	32.65	32.44	32.56	32.52	0.93%	1,053,981
Dec 18, 2025	32.29	32.42	32.23	32.26	32.22	1.07%	1,034,818
Dec 17, 2025	32.31	32.32	31.91	31.92	31.88	-0.59%	875,218
Dec 16, 2025	32.13	32.20	32.01	32.11	32.07	-1.32%	1,384,851
Dec 15, 2025	32.78	32.78	32.54	32.54	32.30	-	886,658
Dec 12, 2025	32.87	32.93	32.46	32.54	32.30	-1.03%	757,685
Dec 11, 2025	32.77	32.91	32.64	32.88	32.63	-0.30%	1,870,508
Dec 10, 2025	32.76	33.03	32.67	32.98	32.73	0.79%	708,880
Dec 9, 2025	32.60	32.72	32.54	32.72	32.47	-	2,500,771
Dec 8, 2025	32.85	32.85	32.63	32.72	32.47	-0.34%	928,553
Dec 5, 2025	32.95	33.03	32.79	32.83	32.58	0.55%	670,332
Dec 4, 2025	32.70	32.70	32.56	32.65	32.40	-0.06%	471,491
Dec 3, 2025	32.55	32.67	32.35	32.67	32.42	0.09%	615,987