DFSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	35.59	35.59	35.27	35.46	35.46	1.84%	26,096
May 9, 2025	34.88	34.91	34.64	34.82	34.82	0.99%	26,157
May 8, 2025	34.59	35.10	34.48	34.48	34.48	-0.12%	17,400
May 7, 2025	34.60	34.75	34.39	34.52	34.52	-1.12%	25,366
May 6, 2025	34.85	35.13	34.80	34.91	34.91	-0.67%	160,405
May 5, 2025	35.16	35.30	35.14	35.14	35.14	0.53%	13,656
May 2, 2025	34.78	34.97	34.69	34.96	34.96	2.94%	41,032
May 1, 2025	33.88	34.05	33.86	33.96	33.96	0.24%	11,624
Apr 30, 2025	33.53	33.94	33.53	33.88	33.88	-0.21%	6,787
Apr 29, 2025	33.87	34.03	33.77	33.95	33.95	1.01%	35,149
Apr 28, 2025	33.55	34.02	33.55	33.61	33.61	-0.21%	40,174
Apr 25, 2025	33.54	33.69	33.37	33.68	33.68	-0.24%	19,785
Apr 24, 2025	33.44	33.76	33.44	33.76	33.76	1.23%	10,803
Apr 23, 2025	33.40	33.64	33.16	33.35	33.35	1.24%	16,612
Apr 22, 2025	33.02	33.18	32.82	32.94	32.94	1.32%	18,711
Apr 21, 2025	32.58	32.89	32.22	32.51	32.51	-0.25%	46,177
Apr 17, 2025	32.52	32.94	32.52	32.59	32.59	0.62%	29,747
Apr 16, 2025	32.63	32.67	32.16	32.39	32.39	-0.98%	75,546
Apr 15, 2025	32.87	32.87	32.50	32.71	32.71	0.47%	24,680
Apr 14, 2025	32.51	32.86	32.51	32.56	32.56	0.82%	62,899
Apr 11, 2025	31.80	32.39	31.62	32.29	32.29	2.97%	32,035
Apr 10, 2025	31.75	31.75	31.00	31.36	31.36	-1.47%	39,476
Apr 9, 2025	30.08	31.95	29.77	31.83	31.83	6.85%	84,519
Apr 8, 2025	30.77	30.94	29.52	29.79	29.79	-2.20%	135,454
Apr 7, 2025	30.16	31.41	29.90	30.46	30.46	-3.59%	386,618
Apr 4, 2025	32.03	32.35	31.31	31.59	31.59	-5.19%	152,925
Apr 3, 2025	33.47	33.56	33.29	33.32	33.32	-2.02%	44,603
Apr 2, 2025	33.84	34.28	33.81	34.01	34.01	0.43%	21,604
Apr 1, 2025	33.66	33.98	33.61	33.87	33.87	0.55%	22,830
Mar 31, 2025	33.43	33.89	33.43	33.68	33.68	-0.68%	26,797
Mar 28, 2025	34.14	34.28	33.82	33.91	33.91	-1.82%	25,112
Mar 27, 2025	34.38	34.61	34.36	34.54	34.54	0.49%	23,498
Mar 26, 2025	34.50	34.52	34.27	34.37	34.37	-0.58%	21,075
Mar 25, 2025	34.59	34.63	34.46	34.57	34.57	-0.55%	30,789
Mar 24, 2025	34.64	34.79	34.64	34.76	34.69	0.64%	19,219
Mar 21, 2025	34.51	34.66	34.43	34.54	34.47	-0.64%	25,492
Mar 20, 2025	34.61	34.95	34.59	34.76	34.69	-0.88%	28,871
Mar 19, 2025	35.17	35.19	34.95	35.07	35.00	0.03%	29,161
Mar 18, 2025	34.99	35.26	34.91	35.06	34.99	-0.14%	19,912
Mar 17, 2025	34.63	35.40	34.42	35.11	35.04	1.48%	22,288
Mar 14, 2025	34.41	34.65	34.39	34.60	34.53	1.94%	20,729
Mar 13, 2025	33.93	34.08	33.75	33.94	33.87	-0.59%	51,549
Mar 12, 2025	34.20	34.20	33.90	34.14	34.07	0.41%	26,735
Mar 11, 2025	33.87	34.10	33.72	34.00	33.93	0.74%	15,613
Mar 10, 2025	33.69	34.04	33.53	33.75	33.68	-2.00%	33,075
Mar 7, 2025	34.56	34.56	34.19	34.44	34.37	0.12%	18,706
Mar 6, 2025	34.63	34.63	34.26	34.40	34.33	-0.43%	24,273
Mar 5, 2025	34.14	34.64	34.14	34.55	34.48	2.64%	28,010
Mar 4, 2025	33.55	33.91	33.29	33.66	33.59	1.02%	31,685
Mar 3, 2025	33.76	33.78	33.20	33.32	33.25	-0.77%	42,520