Designer Brands

DBI
🏛️ usa →
3.57
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 14.62 14.80 14.20 14.21 1.1M
2021-12-30 14.42 14.79 14.42 14.57 1.3M
2021-12-29 14.32 14.74 14.25 14.56 0.9M
2021-12-28 14.35 14.76 14.23 14.24 1.0M
2021-12-27 14.45 14.68 14.25 14.48 0.7M
2021-12-23 14.47 14.64 14.11 14.50 0.7M
2021-12-22 14.16 14.40 13.99 14.26 0.6M
2021-12-21 13.51 14.25 13.41 14.24 1.5M
2021-12-20 13.45 13.48 12.61 13.20 1.9M
2021-12-17 13.61 13.93 13.16 13.91 2.4M
2021-12-16 14.41 14.44 13.49 13.65 1.8M
2021-12-15 14.22 14.22 13.40 14.14 1.4M
2021-12-14 13.78 14.40 13.46 14.27 1.3M
2021-12-13 14.22 14.52 13.42 13.90 2.1M
2021-12-10 15.08 15.20 14.23 14.41 1.4M
2021-12-09 14.92 15.48 14.63 14.83 1.4M
2021-12-08 15.80 16.06 14.93 15.01 2.1M
2021-12-07 13.95 16.20 13.36 15.45 4.4M
2021-12-06 13.70 14.03 13.38 13.50 2.7M
2021-12-03 14.00 14.19 13.16 13.43 1.5M
2021-12-02 13.20 14.11 13.19 13.94 1.4M
2021-12-01 14.46 14.80 13.17 13.19 1.3M
2021-11-30 14.40 14.61 13.45 13.68 1.4M
2021-11-29 15.67 15.85 14.58 14.66 1.9M
2021-11-26 15.41 15.78 14.55 15.08 1.2M
2021-11-24 16.75 16.97 16.00 16.39 1.4M
2021-11-23 16.68 17.42 16.44 17.34 1.4M
2021-11-22 15.93 17.12 15.86 16.91 1.4M
2021-11-19 16.57 16.77 15.63 15.65 1.5M
2021-11-18 16.48 16.98 16.17 16.94 1.4M
2021-11-17 16.25 16.59 15.95 16.12 1.1M
2021-11-16 15.74 16.31 15.55 16.29 1.1M
2021-11-15 15.23 16.10 15.00 15.87 1.5M
2021-11-12 15.04 15.18 14.91 14.98 0.8M
2021-11-11 14.63 14.98 14.49 14.90 0.7M
2021-11-10 14.94 15.02 14.42 14.48 0.7M
2021-11-09 14.69 15.13 14.56 15.12 0.6M
2021-11-08 15.00 15.07 14.67 14.76 0.7M
2021-11-05 15.32 15.81 14.90 14.96 1.1M
2021-11-04 14.86 15.00 14.49 14.85 1.4M
2021-11-03 14.14 15.28 14.14 14.89 1.5M
2021-11-02 13.97 14.07 13.70 14.06 1.0M
2021-11-01 13.65 14.21 13.55 13.95 1.5M
2021-10-29 13.38 13.59 13.20 13.53 1.0M
2021-10-28 13.02 13.44 13.02 13.33 1.1M
2021-10-27 13.17 13.19 12.91 12.97 0.6M
2021-10-26 13.68 13.74 13.21 13.21 0.7M
2021-10-25 13.38 13.82 13.29 13.70 0.9M
2021-10-22 13.42 13.42 13.03 13.38 0.7M
2021-10-21 13.06 13.50 13.06 13.50 1.2M
2021-10-20 12.79 13.36 12.72 13.03 0.8M
2021-10-19 13.44 13.47 12.77 12.87 0.8M
2021-10-18 13.01 13.47 12.82 13.36 1.0M
2021-10-15 13.63 13.78 13.10 13.13 0.7M
2021-10-14 13.25 13.46 13.00 13.27 1.2M
2021-10-13 13.08 13.13 12.77 12.98 0.7M
2021-10-12 12.60 13.04 12.45 13.03 1.2M
2021-10-11 13.57 13.71 12.49 12.51 1.8M
2021-10-08 13.97 14.07 13.65 13.72 1.0M
2021-10-07 13.83 14.23 13.82 14.05 1.0M
2021-10-06 14.20 14.53 13.62 13.68 1.2M
2021-10-05 14.84 15.17 14.35 14.47 1.3M
2021-10-04 14.37 14.64 14.01 14.29 1.2M
2021-10-01 14.07 14.55 13.74 14.45 1.4M
2021-09-30 15.01 15.01 13.82 13.93 2.6M
2021-09-29 15.55 15.62 14.92 15.09 1.5M
2021-09-28 15.27 15.64 15.16 15.41 1.7M
2021-09-27 13.89 15.51 13.89 15.37 3.7M
2021-09-24 14.04 14.08 13.58 13.82 1.5M
2021-09-23 14.02 14.47 14.02 14.08 1.1M
2021-09-22 13.70 14.24 13.67 13.97 1.1M
2021-09-21 13.71 14.54 13.54 13.67 1.8M
2021-09-20 13.15 13.39 12.89 13.26 1.8M
2021-09-17 12.85 13.07 12.74 12.84 2.8M
2021-09-16 12.60 12.88 12.55 12.79 2.0M
2021-09-15 11.96 12.70 11.76 12.67 1.9M
2021-09-14 12.36 12.36 11.77 11.99 1.4M
2021-09-13 12.53 12.66 12.07 12.21 1.5M
2021-09-10 12.94 13.10 12.37 12.38 1.0M
2021-09-09 12.83 13.22 12.63 12.90 0.9M
2021-09-08 13.23 13.26 12.74 12.85 1.2M
2021-09-07 13.89 13.96 13.22 13.22 1.6M
2021-09-03 13.88 14.05 13.55 13.84 1.3M
2021-09-02 14.01 14.20 13.60 13.88 1.8M
2021-09-01 14.47 14.71 14.02 14.06 1.7M
2021-08-31 16.34 16.34 13.95 14.50 4.3M
2021-08-30 16.40 16.48 15.72 15.81 1.6M
2021-08-27 15.88 16.32 15.71 16.21 1.0M
2021-08-26 15.76 15.89 15.11 15.71 1.1M
2021-08-25 16.12 16.27 15.82 15.98 0.8M
2021-08-24 15.83 16.24 15.73 16.12 0.9M
2021-08-23 15.36 15.71 15.21 15.54 0.9M
2021-08-20 14.14 15.13 14.14 15.13 1.0M
2021-08-19 13.55 14.32 13.54 14.19 1.0M
2021-08-18 13.61 14.37 13.58 13.96 1.1M
2021-08-17 14.25 14.39 13.66 13.71 0.9M
2021-08-16 14.43 14.77 14.23 14.58 0.9M
2021-08-13 14.93 15.12 14.53 14.66 0.6M
2021-08-12 15.35 15.59 14.75 15.05 0.8M
2021-08-11 15.19 15.35 14.85 15.34 0.8M
2021-08-10 14.31 15.41 14.20 15.21 1.1M
2021-08-09 14.43 14.43 13.79 14.19 0.8M
2021-08-06 14.10 14.52 13.61 14.51 1.6M
2021-08-05 13.30 13.96 13.29 13.86 1.9M
2021-08-04 14.38 14.57 13.27 13.28 1.5M
2021-08-03 14.84 14.95 14.04 14.74 0.8M
2021-08-02 14.57 15.09 14.42 14.69 1.2M
2021-07-30 13.96 14.70 13.96 14.57 1.5M
2021-07-29 14.00 14.60 13.94 14.22 1.6M
2021-07-28 14.20 14.52 13.75 13.76 0.9M
2021-07-27 14.52 14.55 13.74 14.07 0.7M
2021-07-26 14.54 14.93 14.38 14.60 0.6M
2021-07-23 14.58 14.61 14.17 14.39 0.8M
2021-07-22 14.73 14.83 14.18 14.33 0.9M
2021-07-21 14.08 14.84 13.92 14.83 1.4M
2021-07-20 13.59 14.09 13.34 13.85 1.8M
2021-07-19 13.57 14.16 13.28 13.62 3.0M
2021-07-16 15.25 15.35 14.26 14.29 1.0M
2021-07-15 15.51 15.53 14.45 14.90 1.4M
2021-07-14 16.00 16.40 15.59 15.60 1.0M
2021-07-13 16.01 16.22 15.78 15.89 1.1M
2021-07-12 15.74 16.32 15.56 16.28 0.8M
2021-07-09 15.23 16.09 15.14 16.06 1.2M
2021-07-08 14.37 15.05 14.10 14.85 0.8M
2021-07-07 15.61 15.81 14.83 15.00 1.1M
2021-07-06 16.29 16.30 15.46 15.80 1.2M
2021-07-02 17.00 17.00 16.31 16.38 0.8M
2021-07-01 16.90 17.31 16.65 17.01 0.9M
2021-06-30 16.20 16.75 16.12 16.55 1.4M
2021-06-29 16.65 16.84 16.28 16.28 0.8M
2021-06-28 17.41 17.47 16.50 16.61 1.2M
2021-06-25 17.60 18.30 17.42 17.61 4.7M
2021-06-24 17.40 17.56 17.09 17.42 0.9M
2021-06-23 17.14 17.36 16.81 17.17 1.0M
2021-06-22 16.66 17.04 16.25 16.98 0.9M
2021-06-21 15.94 16.68 15.76 16.67 1.0M
2021-06-18 15.63 16.22 15.51 15.58 1.4M
2021-06-17 16.70 16.82 15.80 16.04 1.1M
2021-06-16 16.47 16.74 16.08 16.72 0.8M
2021-06-15 16.73 16.74 16.12 16.53 1.4M
2021-06-14 17.00 17.25 16.43 16.71 1.3M
2021-06-11 16.88 17.19 16.78 16.97 0.8M
2021-06-10 17.25 17.45 16.71 16.73 0.9M
2021-06-09 17.23 17.36 17.02 17.21 0.9M
2021-06-08 16.81 17.49 16.68 17.32 1.4M
2021-06-07 16.18 16.80 16.11 16.77 1.9M
2021-06-04 16.89 16.91 16.05 16.08 2.7M
2021-06-03 17.01 17.19 16.51 16.82 1.6M
2021-06-02 17.78 17.86 16.63 17.08 2.5M
2021-06-01 17.77 18.00 17.43 17.75 1.3M
2021-05-28 18.83 18.83 17.28 17.49 1.9M
2021-05-27 18.92 19.39 17.76 18.61 2.5M
2021-05-26 18.31 19.49 18.30 19.43 1.7M
2021-05-25 18.64 18.94 17.99 18.09 1.1M
2021-05-24 18.42 18.64 18.03 18.34 1.2M
2021-05-21 18.60 18.60 18.17 18.23 0.7M
2021-05-20 18.69 18.69 17.70 18.19 1.2M
2021-05-19 18.54 18.67 17.75 18.48 1.3M
2021-05-18 20.11 20.48 18.94 19.04 1.1M
2021-05-17 19.69 20.35 19.64 20.09 1.7M
2021-05-14 18.96 20.04 18.82 19.74 1.5M
2021-05-13 17.64 18.90 17.51 18.62 1.5M
2021-05-12 18.31 18.84 17.25 17.39 0.8M
2021-05-11 17.99 18.57 17.45 18.37 0.9M
2021-05-10 19.38 19.93 18.50 18.51 1.1M
2021-05-07 18.92 19.40 18.38 19.35 1.0M
2021-05-06 19.37 19.44 18.59 19.08 0.9M
2021-05-05 18.91 19.69 18.57 19.27 1.4M
2021-05-04 18.50 18.85 17.97 18.78 0.9M
2021-05-03 17.79 18.78 17.75 18.63 1.3M
2021-04-30 17.85 18.27 17.52 17.70 0.9M
2021-04-29 18.76 18.76 17.92 17.99 0.8M
2021-04-28 18.11 18.73 18.00 18.48 0.9M
2021-04-27 17.39 18.64 17.30 18.27 1.2M
2021-04-26 17.64 18.00 17.05 17.29 0.8M
2021-04-23 16.96 17.64 16.80 17.52 0.8M
2021-04-22 17.16 17.54 16.64 16.91 1.3M
2021-04-21 16.50 16.92 16.20 16.90 0.7M
2021-04-20 16.51 16.58 15.71 16.48 1.6M
2021-04-19 17.20 17.37 16.59 16.65 1.2M
2021-04-16 17.55 17.76 17.16 17.16 1.0M
2021-04-15 17.86 18.16 17.18 17.40 1.0M
2021-04-14 17.00 17.95 16.99 17.71 1.1M
2021-04-13 17.84 18.00 16.72 17.08 1.2M
2021-04-12 17.33 18.04 17.01 17.86 0.8M
2021-04-09 17.41 17.69 17.15 17.45 0.9M
2021-04-08 17.42 17.55 16.92 17.49 0.6M
2021-04-07 18.00 18.21 17.58 17.63 0.8M
2021-04-06 17.45 18.45 17.29 17.93 1.4M
2021-04-05 17.14 17.61 16.93 17.34 1.1M
2021-04-01 17.68 17.97 16.87 16.98 1.1M
2021-03-31 17.28 17.77 16.92 17.40 1.9M
2021-03-30 16.00 17.42 15.96 17.25 2.0M
2021-03-29 16.37 17.97 15.96 15.96 3.2M
2021-03-26 15.36 15.78 15.09 15.75 1.3M
2021-03-25 13.79 15.56 13.03 15.36 2.2M
2021-03-24 15.38 15.48 13.42 14.26 4.2M
2021-03-23 15.40 15.74 14.95 15.38 1.8M
2021-03-22 16.54 16.75 15.48 15.67 1.4M
2021-03-19 16.04 16.62 15.67 16.39 2.7M
2021-03-18 16.33 17.15 15.86 16.02 1.5M
2021-03-17 15.74 16.66 15.20 16.42 1.8M
2021-03-16 15.30 15.98 14.50 15.56 2.7M
2021-03-15 15.27 16.27 15.27 15.90 2.0M
2021-03-12 14.56 15.79 14.44 15.36 2.0M
2021-03-11 15.14 15.29 14.21 14.41 2.2M
2021-03-10 15.25 15.65 14.74 14.95 2.8M
2021-03-09 14.89 15.53 14.40 15.25 2.8M
2021-03-08 13.43 14.76 13.26 14.59 1.8M
2021-03-05 13.42 13.60 12.19 13.24 1.4M
2021-03-04 13.46 14.00 12.31 13.10 1.7M
2021-03-03 13.58 13.75 13.12 13.49 1.1M
2021-03-02 13.29 13.79 13.11 13.39 1.1M
2021-03-01 12.94 13.76 12.83 13.36 1.9M
2021-02-26 12.57 12.83 11.77 12.49 2.0M
2021-02-25 13.18 13.66 12.65 12.75 1.8M
2021-02-24 12.15 12.99 11.99 12.99 1.6M
2021-02-23 11.96 12.25 11.40 12.04 1.4M
2021-02-22 12.40 12.96 12.21 12.21 1.6M
2021-02-19 12.66 12.88 12.24 12.26 1.9M
2021-02-18 12.62 12.67 12.17 12.59 1.6M
2021-02-17 12.58 13.01 12.18 12.69 1.1M
2021-02-16 12.29 12.67 11.88 12.64 1.6M
2021-02-12 12.01 12.32 11.92 12.20 0.9M
2021-02-11 12.09 12.40 11.69 12.22 1.1M
2021-02-10 12.38 12.57 11.96 12.09 1.7M
2021-02-09 12.65 12.71 12.17 12.31 1.2M
2021-02-08 12.84 13.31 12.50 12.66 1.5M
2021-02-05 12.50 12.80 12.08 12.73 1.6M
2021-02-04 12.05 12.95 11.97 12.39 1.7M
2021-02-03 12.01 12.31 11.65 12.01 2.2M
2021-02-02 12.41 12.56 11.94 11.97 2.1M
2021-02-01 12.25 12.53 11.64 12.20 2.7M
2021-01-29 12.64 13.46 11.80 12.25 4.1M
2021-01-28 11.42 12.94 10.57 12.24 5.8M
2021-01-27 11.17 11.89 10.27 11.34 5.7M
2021-01-26 12.01 12.13 10.90 11.16 3.1M
2021-01-25 11.12 14.11 11.12 11.81 8.7M
2021-01-22 9.17 9.50 9.01 9.50 1.2M
2021-01-21 9.11 9.45 9.01 9.30 1.8M
2021-01-20 9.18 9.37 8.98 8.99 1.1M
2021-01-19 9.90 10.05 9.15 9.22 1.4M
2021-01-15 9.90 10.06 9.25 9.36 2.3M
2021-01-14 9.05 10.37 8.93 10.17 2.2M
2021-01-13 9.08 9.22 8.78 8.93 1.1M
2021-01-12 9.12 9.39 8.89 9.21 1.6M
2021-01-11 8.08 9.19 8.03 9.18 1.9M
2021-01-08 8.20 8.28 7.93 8.25 1.5M
2021-01-07 8.45 8.50 7.93 8.05 1.5M
2021-01-06 7.84 8.48 7.79 8.39 2.4M
2021-01-05 7.18 7.67 7.18 7.55 1.5M
2021-01-04 7.73 7.77 7.09 7.19 1.8M