UK markets closed

Diamondback Energy, Inc. (7DB.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
178.76-1.54 (-0.85%)
At close: 02:19PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024178.40178.76178.40178.76178.7634
16 May 2024181.18181.18180.30180.30180.3020
15 May 2024183.00183.00183.00183.00183.00307
14 May 2024183.58183.58183.58183.58183.58-
14 May 20241.97 Dividend
13 May 2024187.00188.62187.00188.62186.6524
10 May 2024189.00189.00189.00189.00187.03-
09 May 2024188.16188.16188.16188.16186.19-
08 May 2024188.78188.78188.78188.78186.81-
07 May 2024188.98189.58188.98189.58187.609
06 May 2024186.56186.56186.56186.56184.61-
03 May 2024183.66185.08183.66185.08183.15170
02 May 2024182.50182.50182.50182.50180.5920
30 Apr 2024191.40191.40191.40191.40189.40-
29 Apr 2024192.36192.76191.90191.90189.90350
26 Apr 2024191.42193.94191.42193.94191.917
25 Apr 2024189.76189.76189.76189.76187.78-
24 Apr 2024190.70192.36190.70191.36189.367
23 Apr 2024189.38189.38189.38189.38187.40-
22 Apr 2024187.94187.94187.94187.94185.98-
19 Apr 2024189.50189.50187.00187.00185.0530
18 Apr 2024187.98187.98187.98187.98186.02-
17 Apr 2024191.04191.20189.80189.80187.8243
16 Apr 2024192.40192.40192.40192.40190.39-
15 Apr 2024193.34196.18193.34196.18194.1340
12 Apr 2024193.62195.88193.62195.88193.8310
11 Apr 2024191.14192.86191.14192.86190.8541
10 Apr 2024188.64188.64188.64188.64186.67-
09 Apr 2024189.52189.52189.52189.52187.54-
08 Apr 2024186.44189.52186.44189.52187.5430
05 Apr 2024185.10185.10185.10185.10183.17-
04 Apr 2024187.76187.76187.60187.60185.6450
03 Apr 2024184.88187.76184.88187.76185.8095
02 Apr 2024184.98187.36184.98187.36185.4015
28 Mar 2024180.82180.82180.82180.82178.93-
27 Mar 2024178.00180.52178.00180.52178.6317
26 Mar 2024181.80181.80179.68179.68177.8098
25 Mar 2024179.64179.64179.64179.64177.76-
22 Mar 2024178.78178.78178.78178.78176.91-
21 Mar 2024176.16176.16176.16176.16174.32-
20 Mar 2024176.32178.48176.32178.48176.62250
19 Mar 2024173.98176.58173.98176.58174.7413
18 Mar 2024174.02174.02173.88173.88172.064
15 Mar 2024173.30173.30173.30173.30171.49-
14 Mar 2024170.96173.56170.96173.56171.757
13 Mar 2024168.16170.00168.16170.00168.225
12 Mar 2024168.40168.50168.40168.50166.74400
11 Mar 2024166.68166.68166.68166.68164.94-
08 Mar 2024166.30166.30166.30166.30164.56-
07 Mar 2024165.20165.20165.20165.20163.47-
06 Mar 2024165.20165.20165.20165.20163.47-
05 Mar 2024163.78163.78163.78163.78162.07-
04 Mar 2024168.62168.62167.88167.88166.1311
04 Mar 20243.08 Dividend
01 Mar 2024168.34168.34168.34168.34163.5315
29 Feb 2024164.78165.78164.78165.78161.0520
28 Feb 2024163.64163.64163.64163.64158.97-
27 Feb 2024162.42162.42162.42162.42157.78-
26 Feb 2024161.60161.60161.60161.60156.99-
23 Feb 2024162.62162.62162.62162.62157.98-
22 Feb 2024166.16166.56166.16166.56161.8080
21 Feb 2024165.16165.16165.16165.16160.44-
20 Feb 2024165.58165.58165.58165.58160.85-
19 Feb 2024165.78165.78165.78165.78161.05-
16 Feb 2024165.16165.26165.16165.26160.5415
15 Feb 2024157.72158.20157.72158.20153.6840
14 Feb 2024154.18158.06154.18158.06153.5570
13 Feb 2024153.36153.36153.36153.36148.98-
12 Feb 2024143.62143.66139.78141.96137.9191
09 Feb 2024141.76141.84141.50141.50137.46299
08 Feb 2024139.84139.84139.84139.84135.85-
07 Feb 2024140.62140.62140.62140.62136.61-
06 Feb 2024138.62138.62138.62138.62134.66-
05 Feb 2024138.60138.60138.60138.60134.64-
02 Feb 2024140.40140.42140.40140.42136.4140
01 Feb 2024141.86141.86141.86141.86137.81-
31 Jan 2024144.00144.00144.00144.00139.89-
30 Jan 2024142.50142.50142.50142.50138.43-
29 Jan 2024143.38143.62143.38143.62139.5215
26 Jan 2024143.32143.52143.32143.52139.42-
25 Jan 2024140.16143.64140.16143.64139.5435
24 Jan 2024139.08140.22139.08140.22136.22-
23 Jan 2024138.66139.00138.66139.00135.03-
22 Jan 2024136.96136.96136.96136.96133.05-
19 Jan 2024137.24137.24137.12137.12133.21-
18 Jan 2024136.98136.98136.98136.98133.07-
17 Jan 2024138.10138.10138.10138.10134.16-
16 Jan 2024139.92139.92139.20139.38135.4018
15 Jan 2024139.32139.32139.32139.32135.34-
12 Jan 2024139.22139.32139.22139.32135.34-
11 Jan 2024137.42137.42137.42137.42133.50-
10 Jan 2024139.14139.14139.14139.14135.17-
09 Jan 2024141.52143.50141.52143.38139.29400
08 Jan 2024140.74140.74140.74140.74136.72-
05 Jan 2024141.88141.88141.88141.88137.83-
04 Jan 2024146.04146.04146.04146.04141.87-
03 Jan 2024142.60146.20142.60146.20142.03-
02 Jan 2024140.44140.44140.44140.44136.43-
29 Dec 2023139.78139.78139.78139.78135.79-
28 Dec 2023141.78141.78141.78141.78137.73-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...