DBE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	19.69	19.79	19.57	19.59	19.59	0.33%	10,244
Sep 25, 2025	19.26	19.53	19.26	19.53	19.53	0.86%	4,793
Sep 24, 2025	19.26	19.40	19.26	19.36	19.36	1.14%	7,219
Sep 23, 2025	18.97	19.15	18.97	19.14	19.14	1.70%	6,758
Sep 22, 2025	18.72	18.87	18.72	18.82	18.82	-0.32%	65,481
Sep 19, 2025	19.00	19.05	18.87	18.88	18.88	-1.46%	13,407
Sep 18, 2025	19.30	19.35	19.10	19.16	19.16	-0.67%	8,892
Sep 17, 2025	19.39	19.46	19.25	19.29	19.29	-0.72%	10,410
Sep 16, 2025	19.31	19.46	19.26	19.43	19.43	1.65%	15,758
Sep 15, 2025	19.12	19.16	19.06	19.11	19.11	1.13%	35,549
Sep 12, 2025	19.05	19.11	18.90	18.90	18.90	0.39%	8,492
Sep 11, 2025	18.84	18.91	18.83	18.83	18.83	-1.84%	12,576
Sep 10, 2025	19.09	19.22	19.00	19.18	19.18	1.20%	5,423
Sep 9, 2025	19.06	19.08	18.92	18.95	18.95	0.65%	13,682
Sep 8, 2025	18.93	18.93	18.78	18.83	18.83	0.53%	12,590
Sep 5, 2025	18.79	18.79	18.59	18.73	18.73	-1.37%	11,903
Sep 4, 2025	19.03	19.10	18.95	18.99	18.99	-1.00%	7,008
Sep 3, 2025	19.34	19.34	19.14	19.18	19.18	-1.57%	10,535
Sep 2, 2025	19.23	19.50	19.23	19.49	19.49	2.51%	16,196
Aug 29, 2025	19.03	19.03	18.96	19.01	19.01	-0.26%	8,425
Aug 28, 2025	18.99	19.13	18.84	19.06	19.06	0.85%	14,355
Aug 27, 2025	18.88	18.97	18.88	18.90	18.90	0.44%	6,794
Aug 26, 2025	18.90	18.98	18.79	18.82	18.82	-1.61%	13,839
Aug 25, 2025	19.09	19.20	19.07	19.13	19.13	0.98%	6,148
Aug 22, 2025	18.87	18.96	18.87	18.94	18.94	0.24%	5,615
Aug 21, 2025	18.70	18.95	18.68	18.90	18.90	0.99%	17,283
Aug 20, 2025	18.70	18.76	18.58	18.71	18.71	1.03%	10,868
Aug 19, 2025	18.51	18.56	18.47	18.52	18.52	-0.75%	4,974
Aug 18, 2025	18.43	18.68	18.37	18.66	18.66	0.57%	138,222
Aug 15, 2025	18.56	18.65	18.49	18.55	18.55	-0.77%	4,985
Aug 14, 2025	18.63	18.70	18.58	18.70	18.70	1.07%	10,702
Aug 13, 2025	18.55	18.58	18.32	18.50	18.50	-0.32%	16,520
Aug 12, 2025	18.65	18.66	18.55	18.56	18.56	-1.15%	8,775
Aug 11, 2025	18.73	18.79	18.67	18.78	18.78	0.62%	6,497
Aug 8, 2025	18.80	18.80	18.55	18.66	18.66	-0.23%	10,442
Aug 7, 2025	18.73	18.79	18.70	18.70	18.70	0.02%	4,010
Aug 6, 2025	19.14	19.14	18.69	18.70	18.70	-0.69%	25,866
Aug 5, 2025	18.94	18.95	18.82	18.83	18.83	-1.47%	74,052
Aug 4, 2025	18.95	19.23	18.94	19.11	19.11	-0.73%	15,960
Aug 1, 2025	19.71	19.71	19.22	19.25	19.25	-2.86%	11,651
Jul 31, 2025	19.83	19.93	19.71	19.82	19.82	-1.10%	11,256
Jul 30, 2025	19.91	20.09	19.86	20.04	20.04	0.08%	6,499
Jul 29, 2025	19.54	20.02	19.54	20.02	20.02	2.77%	6,837
Jul 28, 2025	19.44	19.52	19.31	19.48	19.48	1.94%	6,714
Jul 25, 2025	19.25	19.29	19.11	19.11	19.11	-1.19%	1,778
Jul 24, 2025	19.34	19.34	19.22	19.34	19.34	0.08%	2,898
Jul 23, 2025	19.26	19.34	19.18	19.33	19.33	-0.13%	44,953
Jul 22, 2025	19.30	19.35	19.25	19.35	19.35	-0.51%	38,101
Jul 21, 2025	19.42	19.55	19.32	19.45	19.45	-0.46%	16,923
Jul 18, 2025	19.86	19.95	19.54	19.54	19.54	-0.46%	6,429