DFSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	41.63	41.97	41.31	41.36	41.36	0.51%	114,748
Dec 4, 2025	41.42	41.42	41.11	41.15	41.15	-0.12%	35,129
Dec 3, 2025	40.88	41.30	40.86	41.20	41.20	0.08%	32,048
Dec 2, 2025	41.13	41.66	41.06	41.17	41.17	0.09%	28,210
Dec 1, 2025	41.02	41.39	41.02	41.13	41.13	-0.22%	8,858
Nov 28, 2025	41.08	41.59	41.07	41.22	41.22	0.39%	8,679
Nov 26, 2025	40.95	41.15	40.90	41.06	41.06	0.64%	26,686
Nov 25, 2025	40.82	40.98	40.49	40.80	40.80	0.30%	29,907
Nov 24, 2025	40.13	40.80	40.13	40.68	40.68	1.15%	50,105
Nov 21, 2025	39.94	40.69	39.94	40.21	40.21	-0.12%	21,333
Nov 20, 2025	41.13	41.26	40.22	40.26	40.26	-1.61%	36,769
Nov 19, 2025	40.75	41.12	40.50	40.92	40.92	0.06%	43,289
Nov 18, 2025	40.76	41.14	40.69	40.89	40.89	-1.08%	22,144
Nov 17, 2025	41.32	41.72	41.18	41.34	41.34	-1.01%	33,966
Nov 14, 2025	41.41	42.01	41.34	41.76	41.76	-0.05%	11,288
Nov 13, 2025	42.15	42.24	41.60	41.78	41.78	-0.85%	13,839
Nov 12, 2025	42.02	42.22	41.91	42.14	42.14	0.17%	19,383
Nov 11, 2025	42.00	42.29	41.99	42.07	42.07	0.30%	17,959
Nov 10, 2025	41.77	42.05	41.60	41.94	41.94	1.43%	23,015
Nov 7, 2025	41.07	41.35	40.89	41.35	41.35	-0.05%	26,208
Nov 6, 2025	41.41	42.13	41.37	41.37	41.37	-1.17%	58,994
Nov 5, 2025	41.07	41.92	41.07	41.86	41.86	1.36%	31,414
Nov 4, 2025	41.44	41.89	41.30	41.30	41.30	-1.81%	21,353
Nov 3, 2025	42.10	42.20	41.88	42.06	42.06	0.29%	18,448
Oct 31, 2025	41.87	41.97	41.75	41.94	41.94	-	16,861
Oct 30, 2025	41.91	42.12	41.89	41.94	41.94	-1.27%	22,026
Oct 29, 2025	42.46	42.61	42.22	42.48	42.48	0.26%	22,982
Oct 28, 2025	42.04	42.49	42.03	42.37	42.37	-0.05%	56,325
Oct 27, 2025	42.15	42.48	42.14	42.39	42.39	0.90%	45,427
Oct 24, 2025	41.83	42.06	41.83	42.01	42.01	0.60%	31,121
Oct 23, 2025	41.63	41.92	41.55	41.76	41.76	1.00%	33,293
Oct 22, 2025	41.44	41.72	41.21	41.35	41.35	-0.33%	41,220
Oct 21, 2025	41.42	41.65	41.30	41.48	41.48	-0.46%	35,759
Oct 20, 2025	41.52	42.12	41.52	41.67	41.67	1.07%	19,987
Oct 17, 2025	41.20	41.59	41.06	41.23	41.23	-0.47%	25,860
Oct 16, 2025	41.28	41.78	41.17	41.42	41.42	0.67%	25,073
Oct 15, 2025	41.62	41.62	41.02	41.15	41.15	1.50%	28,405
Oct 14, 2025	40.22	40.95	40.20	40.54	40.54	-1.17%	41,189
Oct 13, 2025	40.72	41.32	40.72	41.02	41.02	2.83%	32,168
Oct 10, 2025	41.26	41.49	39.72	39.89	39.89	-3.55%	36,422
Oct 9, 2025	41.63	41.63	41.17	41.36	41.36	-1.05%	53,650
Oct 8, 2025	41.43	41.81	41.43	41.80	41.80	0.55%	84,316
Oct 7, 2025	41.70	41.75	41.32	41.57	41.57	-0.19%	61,165
Oct 6, 2025	41.44	41.69	41.44	41.65	41.65	0.53%	29,461
Oct 3, 2025	41.69	41.74	41.42	41.43	41.43	0.09%	57,227
Oct 2, 2025	41.54	41.55	41.25	41.39	41.39	0.15%	13,556
Oct 1, 2025	41.41	41.41	41.25	41.33	41.33	0.59%	23,283
Sep 30, 2025	41.22	41.22	40.84	41.09	41.09	0.51%	27,806
Sep 29, 2025	41.00	41.01	40.76	40.88	40.88	0.81%	14,826
Sep 26, 2025	40.54	40.55	40.24	40.55	40.55	-0.12%	21,231