Register for real-time alerts, custom portfolio, and market movers
DBG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 3.858 | -0.11 | -2.77% | 3.974 | 3.98 | 3.858 | 371,230 |
| Apr 24 2024 | 3.968 | -0.10 | -2.41% | 4.072 | 4.072 | 3.962 | 433,056 |
| Apr 23 2024 | 4.066 | 0.06 | 1.60% | 4.01 | 4.108 | 3.984 | 417,421 |
| Apr 22 2024 | 4.002 | 0.01 | 0.30% | 4.016 | 4.13 | 4.002 | 275,110 |
| Apr 19 2024 | 3.99 | -0.12 | -2.97% | 4.074 | 4.096 | 3.99 | 402,414 |
| Apr 18 2024 | 4.112 | -0.04 | -0.92% | 4.12 | 4.24 | 4.042 | 456,230 |
| Apr 17 2024 | 4.15 | -0.23 | -5.21% | 4.10 | 4.24 | 3.972 | 1,139,235 |
| Apr 16 2024 | 4.378 | -0.17 | -3.78% | 4.46 | 4.494 | 4.378 | 319,744 |
| Apr 15 2024 | 4.55 | -0.03 | -0.61% | 4.60 | 4.65 | 4.536 | 218,589 |
| Apr 12 2024 | 4.578 | -0.08 | -1.76% | 4.66 | 4.79 | 4.562 | 282,177 |
| Apr 11 2024 | 4.66 | -0.08 | -1.73% | 4.75 | 4.814 | 4.642 | 317,414 |
| Apr 10 2024 | 4.742 | 0.13 | 2.82% | 4.648 | 4.818 | 4.644 | 495,049 |
| Apr 09 2024 | 4.612 | 0.08 | 1.86% | 4.508 | 4.666 | 4.48 | 253,656 |
| Apr 08 2024 | 4.528 | 0.17 | 3.90% | 4.36 | 4.528 | 4.332 | 279,539 |
| Apr 05 2024 | 4.358 | -0.17 | -3.80% | 4.464 | 4.47 | 4.348 | 257,797 |
| Apr 04 2024 | 4.53 | 0.07 | 1.48% | 4.458 | 4.53 | 4.444 | 239,267 |
| Apr 03 2024 | 4.464 | 0.05 | 1.04% | 4.412 | 4.47 | 4.336 | 320,099 |
| Apr 02 2024 | 4.418 | 0.02 | 0.36% | 4.392 | 4.526 | 4.39 | 322,522 |
| Mar 28 2024 | 4.402 | -0.03 | -0.68% | 4.438 | 4.476 | 4.394 | 155,899 |
| Mar 27 2024 | 4.432 | -0.01 | -0.31% | 4.45 | 4.456 | 4.364 | 171,221 |
| Mar 26 2024 | 4.446 | 0.05 | 1.23% | 4.39 | 4.46 | 4.342 | 245,805 |
| Mar 25 2024 | 4.392 | 0.06 | 1.39% | 4.34 | 4.404 | 4.34 | 271,363 |
| Mar 22 2024 | 4.332 | 0.06 | 1.45% | 4.27 | 4.352 | 4.27 | 137,448 |
| Mar 21 2024 | 4.27 | 0.08 | 1.86% | 4.202 | 4.316 | 4.20 | 314,737 |
| Mar 20 2024 | 4.192 | -0.07 | -1.64% | 4.26 | 4.26 | 4.166 | 184,912 |
| Mar 19 2024 | 4.262 | -0.01 | -0.19% | 4.266 | 4.268 | 4.196 | 175,148 |
| Mar 18 2024 | 4.27 | 0.05 | 1.09% | 4.234 | 4.35 | 4.23 | 196,263 |
| Mar 15 2024 | 4.224 | 0.03 | 0.67% | 4.19 | 4.264 | 4.19 | 207,863 |
| Mar 14 2024 | 4.196 | -0.02 | -0.38% | 4.216 | 4.254 | 4.188 | 143,985 |
| Mar 13 2024 | 4.212 | 0.03 | 0.72% | 4.186 | 4.216 | 4.118 | 221,682 |
| Mar 12 2024 | 4.182 | 0.00 | 0.00% | 4.18 | 4.204 | 4.14 | 186,507 |
| Mar 11 2024 | 4.182 | -0.04 | -0.99% | 4.194 | 4.244 | 4.164 | 190,027 |
| Mar 08 2024 | 4.224 | 0.06 | 1.34% | 4.176 | 4.252 | 4.14 | 194,008 |
| Mar 07 2024 | 4.168 | 0.06 | 1.41% | 4.094 | 4.184 | 4.028 | 305,169 |
| Mar 06 2024 | 4.11 | 0.01 | 0.29% | 4.10 | 4.116 | 4.076 | 142,541 |
| Mar 05 2024 | 4.098 | -0.02 | -0.39% | 4.08 | 4.13 | 4.056 | 158,995 |
| Mar 04 2024 | 4.114 | -0.06 | -1.44% | 4.17 | 4.18 | 4.082 | 228,480 |
| Mar 01 2024 | 4.174 | -0.03 | -0.62% | 4.204 | 4.214 | 4.13 | 140,289 |
| Feb 29 2024 | 4.20 | 0.04 | 0.86% | 4.172 | 4.25 | 4.158 | 240,072 |
| Feb 28 2024 | 4.164 | -0.21 | -4.84% | 4.372 | 4.39 | 4.144 | 264,058 |
| Feb 27 2024 | 4.376 | 0.05 | 1.11% | 4.33 | 4.406 | 4.33 | 155,343 |
| Feb 26 2024 | 4.328 | -0.02 | -0.41% | 4.352 | 4.378 | 4.278 | 164,483 |
| Feb 23 2024 | 4.346 | -0.01 | -0.23% | 4.36 | 4.398 | 4.30 | 240,816 |
| Feb 22 2024 | 4.356 | 0.06 | 1.44% | 4.336 | 4.40 | 4.328 | 217,320 |
| Feb 21 2024 | 4.294 | 0.19 | 4.73% | 4.192 | 4.31 | 4.182 | 206,548 |
| Feb 20 2024 | 4.10 | -0.33 | -7.45% | 4.43 | 4.43 | 4.10 | 572,235 |
| Feb 19 2024 | 4.43 | -0.09 | -1.90% | 4.482 | 4.498 | 4.428 | 128,999 |
| Feb 16 2024 | 4.516 | 0.03 | 0.71% | 4.534 | 4.588 | 4.51 | 201,097 |
| Feb 15 2024 | 4.484 | 0.11 | 2.56% | 4.41 | 4.518 | 4.41 | 206,488 |
| Feb 14 2024 | 4.372 | -0.23 | -5.08% | 4.442 | 4.516 | 4.36 | 292,495 |
| Feb 13 2024 | 4.606 | 0.05 | 1.10% | 4.562 | 4.722 | 4.548 | 318,663 |
| Feb 12 2024 | 4.556 | 0.05 | 1.06% | 4.534 | 4.634 | 4.526 | 150,383 |
| Feb 09 2024 | 4.508 | -0.07 | -1.62% | 4.578 | 4.596 | 4.422 | 301,113 |
| Feb 08 2024 | 4.582 | -0.01 | -0.17% | 4.59 | 4.676 | 4.582 | 152,891 |
| Feb 07 2024 | 4.59 | -0.07 | -1.59% | 4.66 | 4.68 | 4.58 | 202,750 |
| Feb 06 2024 | 4.664 | 0.03 | 0.60% | 4.66 | 4.694 | 4.604 | 201,667 |
| Feb 05 2024 | 4.636 | -0.09 | -1.99% | 4.73 | 4.782 | 4.624 | 234,552 |
| Feb 02 2024 | 4.73 | -0.04 | -0.88% | 4.786 | 4.822 | 4.694 | 268,129 |
| Feb 01 2024 | 4.772 | -0.04 | -0.79% | 4.79 | 4.89 | 4.766 | 241,547 |
| Jan 31 2024 | 4.81 | 0.04 | 0.80% | 4.76 | 4.864 | 4.736 | 227,451 |
| Jan 30 2024 | 4.772 | -0.06 | -1.32% | 4.842 | 4.864 | 4.724 | 153,753 |
| Jan 29 2024 | 4.836 | -0.05 | -0.94% | 4.874 | 4.888 | 4.782 | 140,833 |
