Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
DBEM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17 2024 | 25.2959 | -0.39 | -1.52% | 25.39 | 25.39 | 25.22 | 15,742 |
| Jul 16 2024 | 25.6854 | 0.11 | 0.41% | 25.59 | 25.6976 | 25.59 | 5,718 |
| Jul 15 2024 | 25.58 | -0.24 | -0.94% | 25.69 | 25.72 | 25.58 | 2,741 |
| Jul 12 2024 | 25.8221 | 0.15 | 0.58% | 25.83 | 25.91 | 25.8221 | 5,584 |
| Jul 11 2024 | 25.6722 | 0.07 | 0.29% | 25.77 | 25.84 | 25.57 | 19,513 |
| Jul 10 2024 | 25.5973 | 0.14 | 0.56% | 25.51 | 25.64 | 25.51 | 6,864 |
| Jul 09 2024 | 25.4553 | 0.06 | 0.23% | 25.44 | 25.5099 | 25.40 | 8,586 |
| Jul 08 2024 | 25.3967 | 0.07 | 0.26% | 25.39 | 25.465 | 25.34 | 7,758 |
| Jul 05 2024 | 25.3303 | 0.02 | 0.07% | 25.38 | 25.38 | 25.21 | 7,036 |
| Jul 03 2024 | 25.313 | 0.41 | 1.66% | 25.12 | 25.3301 | 25.12 | 6,951 |
| Jul 02 2024 | 24.8995 | -0.01 | -0.04% | 24.89 | 24.95 | 24.8117 | 8,668 |
| Jul 01 2024 | 24.91 | 0.10 | 0.40% | 24.93 | 24.9801 | 24.89 | 7,980 |
| Jun 28 2024 | 24.81 | 0.00 | 0.00% | 24.81 | 24.81 | 24.81 | 0 |
| Jun 27 2024 | 24.81 | -0.03 | -0.10% | 24.97 | 25.27 | 24.7301 | 14,959 |
| Jun 26 2024 | 24.835 | 0.03 | 0.14% | 24.80 | 24.89 | 24.80 | 14,761 |
| Jun 25 2024 | 24.801 | -0.04 | -0.16% | 24.85 | 24.8601 | 24.7613 | 4,336 |
| Jun 24 2024 | 24.84 | -0.08 | -0.32% | 24.81 | 25.05 | 24.81 | 13,019 |
| Jun 21 2024 | 24.92 | -0.21 | -0.84% | 24.95 | 24.95 | 24.735 | 3,986 |
| Jun 20 2024 | 25.13 | -0.03 | -0.10% | 25.19 | 25.30 | 25.12 | 4,476 |
| Jun 18 2024 | 25.155 | 0.19 | 0.76% | 25.01 | 25.2099 | 25.01 | 12,773 |
| Jun 17 2024 | 24.965 | 0.13 | 0.50% | 24.88 | 25.09 | 24.84 | 5,742 |
| Jun 14 2024 | 24.84 | 0.15 | 0.60% | 24.65 | 24.85 | 24.65 | 10,773 |
| Jun 13 2024 | 24.6918 | -0.03 | -0.11% | 24.85 | 24.85 | 24.68 | 4,909 |
| Jun 12 2024 | 24.72 | 0.20 | 0.84% | 24.77 | 24.85 | 24.67 | 17,601 |
| Jun 11 2024 | 24.515 | -0.17 | -0.69% | 24.58 | 24.58 | 24.3901 | 4,505 |
| Jun 10 2024 | 24.6853 | 0.18 | 0.74% | 24.48 | 24.6855 | 24.48 | 4,194 |
| Jun 07 2024 | 24.5029 | -0.12 | -0.48% | 24.53 | 24.67 | 24.5029 | 2,983 |
| Jun 06 2024 | 24.62 | 0.06 | 0.23% | 24.61 | 24.6599 | 24.61 | 4,022 |
| Jun 05 2024 | 24.5647 | 0.40 | 1.65% | 24.34 | 24.63 | 24.3225 | 19,713 |
| Jun 04 2024 | 24.165 | -0.18 | -0.72% | 24.18 | 24.2739 | 24.0303 | 7,078 |
| Jun 03 2024 | 24.34 | 0.13 | 0.52% | 24.50 | 24.52 | 24.32 | 8,266 |
| May 31 2024 | 24.2136 | -0.24 | -0.97% | 24.27 | 24.2909 | 24.0801 | 17,542 |
| May 30 2024 | 24.4507 | -0.06 | -0.23% | 24.37 | 24.48 | 24.37 | 9,340 |
| May 29 2024 | 24.5076 | -0.35 | -1.42% | 24.42 | 24.53 | 24.42 | 7,159 |
| May 28 2024 | 24.86 | -0.01 | -0.04% | 24.88 | 24.9262 | 24.79 | 7,992 |
| May 24 2024 | 24.87 | 0.11 | 0.44% | 24.8925 | 24.91 | 24.8101 | 6,128 |
| May 23 2024 | 24.76 | -0.17 | -0.68% | 24.99 | 24.99 | 24.6901 | 83,250 |
| May 22 2024 | 24.93 | -0.09 | -0.34% | 25.03 | 25.03 | 24.88 | 14,653 |
| May 21 2024 | 25.015 | -0.11 | -0.43% | 25.01 | 25.07 | 24.9719 | 13,830 |
| May 20 2024 | 25.1226 | -0.08 | -0.31% | 25.08 | 25.19 | 25.0711 | 15,202 |
| May 17 2024 | 25.20 | 0.08 | 0.33% | 25.11 | 25.24 | 25.11 | 7,205 |
| May 16 2024 | 25.1179 | 0.05 | 0.19% | 25.04 | 25.21 | 25.04 | 278,927 |
| May 15 2024 | 25.07 | 0.23 | 0.91% | 24.91 | 25.10 | 24.91 | 4,181 |
| May 14 2024 | 24.845 | 0.08 | 0.34% | 24.67 | 24.92 | 24.60 | 12,222 |
| May 13 2024 | 24.76 | 0.18 | 0.73% | 24.68 | 24.79 | 24.68 | 8,479 |
| May 10 2024 | 24.5815 | 0.09 | 0.36% | 24.58 | 24.69 | 24.5301 | 31,803 |
| May 09 2024 | 24.4923 | 0.07 | 0.30% | 24.33 | 24.57 | 24.33 | 30,218 |
| May 08 2024 | 24.42 | -0.03 | -0.12% | 24.19 | 24.44 | 24.19 | 15,115 |
| May 07 2024 | 24.4483 | -0.07 | -0.30% | 24.42 | 24.4897 | 24.362 | 8,513 |
| May 06 2024 | 24.5216 | 0.00 | 0.02% | 24.50 | 24.59 | 24.49 | 27,289 |
| May 03 2024 | 24.5178 | 0.11 | 0.46% | 24.40 | 24.56 | 24.32 | 28,247 |
| May 02 2024 | 24.4044 | 0.44 | 1.85% | 24.19 | 24.53 | 24.11 | 41,422 |
| May 01 2024 | 23.9606 | 0.06 | 0.24% | 23.88 | 24.115 | 23.8401 | 53,714 |
| Apr 30 2024 | 23.904 | -0.25 | -1.02% | 24.07 | 24.13 | 23.90 | 25,955 |
| Apr 29 2024 | 24.1512 | 0.19 | 0.79% | 24.11 | 24.22 | 24.0601 | 52,988 |
| Apr 26 2024 | 23.9628 | 0.22 | 0.95% | 23.87 | 23.986 | 23.84 | 67,067 |
| Apr 25 2024 | 23.7383 | 0.02 | 0.08% | 23.49 | 23.76 | 23.47 | 24,275 |
| Apr 24 2024 | 23.72 | 0.15 | 0.65% | 23.67 | 23.73 | 23.5701 | 95,219 |
| Apr 23 2024 | 23.5661 | 0.15 | 0.65% | 23.42 | 23.65 | 23.41 | 108,841 |
| Apr 22 2024 | 23.4139 | 0.31 | 1.33% | 23.15 | 23.4139 | 23.15 | 59,932 |
| Apr 19 2024 | 23.1064 | -0.11 | -0.49% | 23.19 | 23.1901 | 23.04 | 288,899 |
