DFSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	43.55	43.64	42.72	42.57	-	-3.10%	10,295
Mar 4, 2026	43.51	44.57	43.20	43.93	43.93	0.75%	27,851
Mar 3, 2026	43.27	44.01	42.27	43.61	43.60	-4.50%	31,356
Mar 2, 2026	45.51	45.94	44.92	45.66	45.66	-1.79%	37,670
Feb 27, 2026	46.15	46.56	46.15	46.49	46.49	0.15%	27,581
Feb 26, 2026	46.95	46.95	46.20	46.42	46.42	-1.56%	20,568
Feb 25, 2026	46.89	47.24	46.89	47.15	47.15	1.15%	29,317
Feb 24, 2026	46.30	46.78	46.25	46.62	46.62	1.19%	25,909
Feb 23, 2026	46.53	46.87	45.92	46.07	46.07	-1.08%	51,982
Feb 20, 2026	46.14	46.60	45.47	46.57	46.57	1.94%	39,523
Feb 19, 2026	45.34	45.70	45.34	45.69	45.69	-0.09%	12,216
Feb 18, 2026	45.85	46.05	45.57	45.73	45.73	-	15,912
Feb 17, 2026	45.37	45.80	45.37	45.73	45.73	0.18%	24,502
Feb 13, 2026	45.66	45.71	45.13	45.65	45.65	0.47%	24,081
Feb 12, 2026	46.33	46.33	45.30	45.43	45.43	-1.31%	16,771
Feb 11, 2026	45.69	46.13	45.67	46.04	46.04	1.59%	19,817
Feb 10, 2026	45.25	45.55	45.25	45.32	45.32	-0.12%	40,401
Feb 9, 2026	44.88	46.32	44.74	45.37	45.37	0.93%	26,289
Feb 6, 2026	44.47	45.01	44.47	44.95	44.95	2.19%	15,953
Feb 5, 2026	44.06	44.38	43.86	43.99	43.99	-0.63%	27,572
Feb 4, 2026	45.08	45.08	43.97	44.26	44.26	-0.74%	33,923
Feb 3, 2026	44.72	44.82	44.18	44.59	44.59	0.35%	31,678
Feb 2, 2026	43.71	44.55	43.71	44.43	44.43	0.17%	18,880
Jan 30, 2026	44.61	44.81	44.16	44.36	44.36	-1.36%	18,195
Jan 29, 2026	45.35	45.35	44.65	44.97	44.97	-0.62%	17,794
Jan 28, 2026	45.22	45.37	44.83	45.25	45.25	0.56%	21,201
Jan 27, 2026	44.75	45.03	44.58	45.00	45.00	1.75%	29,193
Jan 26, 2026	44.35	44.44	44.19	44.23	44.23	0.17%	25,650
Jan 23, 2026	43.73	44.24	43.70	44.15	44.15	0.56%	30,874
Jan 22, 2026	43.91	44.19	43.80	43.90	43.90	0.88%	56,591
Jan 21, 2026	43.22	43.88	43.22	43.52	43.52	1.42%	38,923
Jan 20, 2026	43.11	43.42	42.86	42.91	42.91	-0.85%	31,037
Jan 16, 2026	43.05	43.53	43.05	43.28	43.28	-0.38%	21,889
Jan 15, 2026	43.32	43.71	43.32	43.45	43.45	0.61%	20,845
Jan 14, 2026	43.36	43.49	42.98	43.18	43.18	0.30%	19,846
Jan 13, 2026	43.32	43.35	43.00	43.05	43.05	-0.81%	61,699
Jan 12, 2026	42.93	44.45	42.93	43.40	43.40	1.24%	37,292
Jan 9, 2026	42.64	43.14	42.64	42.87	42.87	0.55%	35,818
Jan 8, 2026	42.62	44.21	42.45	42.63	42.63	-0.28%	30,373
Jan 7, 2026	42.64	42.91	42.64	42.75	42.75	-0.52%	19,833
Jan 6, 2026	43.17	43.17	42.88	42.98	42.97	0.62%	20,005
Jan 5, 2026	42.53	42.85	42.45	42.71	42.71	0.73%	56,458
Jan 2, 2026	42.20	42.42	42.11	42.40	42.40	2.22%	29,699
Dec 31, 2025	41.61	41.93	41.31	41.48	41.48	-0.27%	79,447
Dec 30, 2025	41.55	41.90	41.51	41.59	41.59	0.27%	31,848
Dec 29, 2025	41.43	43.10	41.34	41.48	41.48	-0.36%	37,194
Dec 26, 2025	41.48	41.83	41.45	41.63	41.63	0.53%	41,909
Dec 24, 2025	41.35	41.75	41.35	41.41	41.41	0.04%	20,627
Dec 23, 2025	41.07	41.59	41.07	41.40	41.39	0.55%	27,230
Dec 22, 2025	41.14	41.39	41.01	41.17	41.17	0.41%	38,842
Dec 19, 2025	40.80	42.82	40.80	41.00	41.00	0.90%	29,389
Dec 18, 2025	40.42	40.96	40.42	40.64	40.64	0.79%	48,936
Dec 17, 2025	40.72	40.72	40.09	40.32	40.32	-0.54%	54,508
Dec 16, 2025	40.42	40.64	40.39	40.54	40.54	-1.28%	47,927
Dec 15, 2025	41.25	41.28	41.03	41.06	40.78	0.11%	17,104
Dec 12, 2025	41.71	41.71	40.92	41.02	40.74	-0.92%	25,041
Dec 11, 2025	41.26	41.57	41.11	41.40	41.11	-0.24%	18,267
Dec 10, 2025	41.46	41.73	41.19	41.50	41.21	0.73%	16,450
Dec 9, 2025	41.28	41.36	41.08	41.20	40.92	-0.15%	36,186
Dec 8, 2025	41.61	41.61	41.15	41.26	40.97	-0.24%	27,984
Dec 5, 2025	41.63	41.97	41.31	41.36	41.07	0.51%	114,748
Dec 4, 2025	41.42	41.42	41.11	41.15	40.87	-0.12%	35,129
Dec 3, 2025	40.88	41.30	40.86	41.20	40.92	0.08%	32,048
Dec 2, 2025	41.13	41.66	41.06	41.17	40.88	0.09%	28,210
Dec 1, 2025	41.02	41.39	41.02	41.13	40.84	-0.22%	8,858
Nov 28, 2025	41.08	41.59	41.07	41.22	40.94	0.39%	8,679
Nov 26, 2025	40.95	41.15	40.90	41.06	40.78	0.64%	26,686
Nov 25, 2025	40.82	40.98	40.49	40.80	40.52	0.30%	29,907
Nov 24, 2025	40.13	40.80	40.13	40.68	40.39	1.15%	50,105
Nov 21, 2025	39.94	40.69	39.94	40.21	39.94	-0.12%	21,333
Nov 20, 2025	41.13	41.26	40.22	40.26	39.98	-1.61%	36,769
Nov 19, 2025	40.75	41.12	40.50	40.92	40.64	0.06%	43,289
Nov 18, 2025	40.76	41.14	40.69	40.89	40.61	-1.08%	22,144
Nov 17, 2025	41.32	41.72	41.18	41.34	41.05	-1.01%	33,966
Nov 14, 2025	41.41	42.01	41.34	41.76	41.47	-0.05%	11,288
Nov 13, 2025	42.15	42.24	41.60	41.78	41.49	-0.85%	13,839
Nov 12, 2025	42.02	42.22	41.91	42.14	41.85	0.17%	19,383
Nov 11, 2025	42.00	42.29	41.99	42.07	41.78	0.30%	17,959
Nov 10, 2025	41.77	42.05	41.60	41.94	41.65	1.43%	23,015
Nov 7, 2025	41.07	41.35	40.89	41.35	41.06	-0.05%	26,208
Nov 6, 2025	41.41	42.13	41.37	41.37	41.08	-1.17%	58,994
Nov 5, 2025	41.07	41.92	41.07	41.86	41.57	1.36%	31,414
Nov 4, 2025	41.44	41.89	41.30	41.30	41.01	-1.81%	21,353
Nov 3, 2025	42.10	42.20	41.88	42.06	41.77	0.29%	18,448
Oct 31, 2025	41.87	41.97	41.75	41.94	41.65	-	16,861
Oct 30, 2025	41.91	42.12	41.89	41.94	41.65	-1.27%	22,026
Oct 29, 2025	42.46	42.61	42.22	42.48	42.19	0.26%	22,982
Oct 28, 2025	42.04	42.49	42.03	42.37	42.08	-0.05%	56,325
Oct 27, 2025	42.15	42.48	42.14	42.39	42.10	0.90%	45,427
Oct 24, 2025	41.83	42.06	41.83	42.01	41.72	0.60%	31,121
Oct 23, 2025	41.63	41.92	41.55	41.76	41.47	1.00%	33,293
Oct 22, 2025	41.44	41.72	41.21	41.35	41.06	-0.33%	41,220
Oct 21, 2025	41.42	41.65	41.30	41.48	41.19	-0.46%	35,759
Oct 20, 2025	41.52	42.12	41.52	41.67	41.38	1.07%	19,987
Oct 17, 2025	41.20	41.59	41.06	41.23	40.95	-0.47%	25,860
Oct 16, 2025	41.28	41.78	41.17	41.42	41.14	0.67%	25,073
Oct 15, 2025	41.62	41.62	41.02	41.15	40.87	1.50%	28,405
Oct 14, 2025	40.22	40.95	40.20	40.54	40.26	-1.17%	41,189
Oct 13, 2025	40.72	41.32	40.72	41.02	40.74	2.83%	32,168
Oct 10, 2025	41.26	41.49	39.72	39.89	39.61	-3.55%	36,422