DBG Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	24.99	25.14	24.52	25.10	25.10	1.05%	7,325,350
Dec 4, 2025	25.09	25.25	24.62	24.84	24.84	-1.00%	7,951,345
Dec 3, 2025	25.74	25.75	25.04	25.09	25.09	-2.45%	9,679,555
Dec 2, 2025	26.13	26.13	25.68	25.72	25.72	-1.46%	9,062,120
Dec 1, 2025	25.30	26.34	25.06	26.10	26.10	2.51%	16,066,560
Nov 28, 2025	25.62	25.86	25.27	25.46	25.46	-0.51%	11,438,750
Nov 27, 2025	25.45	26.30	25.38	25.59	25.59	0.24%	12,824,765
Nov 26, 2025	25.70	25.96	25.38	25.53	25.53	-0.85%	13,124,190
Nov 25, 2025	26.20	26.44	25.61	25.75	25.75	-1.38%	14,072,970
Nov 24, 2025	25.80	26.20	25.44	26.11	26.11	2.31%	10,010,450
Nov 21, 2025	26.30	26.58	25.41	25.52	25.52	-4.53%	14,246,844
Nov 20, 2025	26.45	27.05	26.42	26.73	26.73	1.06%	12,247,340
Nov 19, 2025	26.82	27.08	26.31	26.45	26.45	-2.00%	12,552,750
Nov 18, 2025	27.92	27.92	26.80	26.99	26.99	-4.29%	22,870,100
Nov 17, 2025	28.61	29.09	28.02	28.20	28.20	1.77%	27,096,500
Nov 14, 2025	27.58	28.90	27.24	27.71	27.71	-0.47%	18,814,850
Nov 13, 2025	27.77	28.40	27.60	27.84	27.84	-0.39%	14,306,130
Nov 12, 2025	27.65	28.10	27.21	27.95	27.95	0.83%	12,790,500
Nov 11, 2025	29.08	29.13	27.70	27.72	27.72	-4.05%	18,726,890
Nov 10, 2025	28.55	29.58	28.41	28.89	28.89	1.80%	20,992,910
Nov 7, 2025	28.40	29.27	28.00	28.38	28.38	-0.35%	19,142,140
Nov 6, 2025	28.55	28.78	27.76	28.48	28.48	-0.38%	29,750,790
Nov 5, 2025	30.50	31.35	28.58	28.59	28.59	-7.95%	48,416,570
Nov 4, 2025	30.71	31.69	30.71	31.06	31.06	-0.29%	19,543,770
Nov 3, 2025	31.51	31.58	30.67	31.15	31.15	1.04%	29,688,430
Oct 31, 2025	29.24	31.30	29.15	30.83	30.83	5.44%	34,090,240
Oct 30, 2025	29.42	29.96	29.10	29.24	29.24	-0.61%	14,287,740
Oct 29, 2025	29.89	30.09	29.30	29.42	29.42	0.86%	18,113,130
Oct 28, 2025	29.12	29.45	28.92	29.17	29.17	-0.51%	10,529,550
Oct 27, 2025	28.87	29.57	28.70	29.32	29.32	2.48%	15,547,780
Oct 24, 2025	28.37	28.83	28.24	28.61	28.61	1.35%	9,307,787
Oct 23, 2025	28.10	28.29	27.60	28.23	28.23	0.46%	7,649,772
Oct 22, 2025	28.40	28.60	28.00	28.10	28.10	-1.30%	8,349,972
Oct 21, 2025	27.98	28.76	27.71	28.47	28.47	2.04%	15,787,450
Oct 20, 2025	26.95	28.43	26.67	27.90	27.90	5.76%	18,012,250
Oct 17, 2025	27.47	27.56	26.36	26.38	26.38	-4.14%	11,273,300
Oct 16, 2025	27.66	28.00	27.42	27.52	27.52	-1.22%	8,841,591
Oct 15, 2025	28.10	28.18	27.29	27.86	27.86	0.25%	10,831,600
Oct 14, 2025	29.22	29.36	27.77	27.79	27.79	-4.30%	16,901,310
Oct 13, 2025	28.00	29.17	27.81	29.04	29.04	-0.92%	15,765,380
Oct 10, 2025	29.68	29.95	28.60	29.31	29.31	-2.14%	23,786,170
Oct 9, 2025	29.50	30.71	29.38	29.95	29.95	2.50%	23,480,800
Sep 30, 2025	28.70	29.62	28.69	29.22	29.22	1.99%	15,026,470
Sep 29, 2025	28.40	28.74	27.77	28.65	28.65	1.06%	15,497,330
Sep 26, 2025	29.71	29.80	28.28	28.35	28.35	-5.03%	19,223,280
Sep 25, 2025	29.94	30.34	29.80	29.85	29.85	-0.70%	14,537,660
Sep 24, 2025	29.51	30.10	29.19	30.06	30.06	1.35%	19,082,730
Sep 23, 2025	30.61	30.78	28.88	29.66	29.66	-4.04%	24,846,980
Sep 22, 2025	30.86	31.48	30.45	30.91	30.91	0.19%	19,883,980
Sep 19, 2025	30.90	31.57	30.10	30.85	30.85	0.29%	22,277,860