Devon Energy Corporation (DY6.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | - |
| 02 May 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - |
| 30 Apr 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | - |
| 29 Apr 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | - |
| 26 Apr 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | 1 |
| 25 Apr 2024 | 48.19 | 48.19 | 48.13 | 48.13 | 48.13 | 100 |
| 24 Apr 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
| 23 Apr 2024 | 48.72 | 48.72 | 48.70 | 48.70 | 48.70 | 300 |
| 22 Apr 2024 | 47.96 | 48.88 | 47.96 | 48.88 | 48.88 | 380 |
| 19 Apr 2024 | 48.81 | 48.81 | 48.76 | 48.76 | 48.76 | 50 |
| 18 Apr 2024 | 48.17 | 48.46 | 48.06 | 48.46 | 48.46 | 100 |
| 17 Apr 2024 | 48.74 | 49.10 | 48.74 | 49.10 | 49.10 | 85 |
| 16 Apr 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | - |
| 15 Apr 2024 | 49.49 | 49.56 | 49.49 | 49.56 | 49.56 | 2 |
| 12 Apr 2024 | 50.24 | 50.85 | 50.24 | 50.85 | 50.85 | 105 |
| 11 Apr 2024 | 50.45 | 50.70 | 50.45 | 50.70 | 50.70 | 400 |
| 10 Apr 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | - |
| 09 Apr 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | - |
| 08 Apr 2024 | 48.78 | 49.13 | 48.60 | 49.13 | 49.13 | 391 |
| 05 Apr 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | - |
| 04 Apr 2024 | 48.50 | 48.72 | 48.50 | 48.72 | 48.72 | 220 |
| 03 Apr 2024 | 47.84 | 48.28 | 47.84 | 48.28 | 48.28 | 115 |
| 02 Apr 2024 | 47.26 | 47.47 | 47.26 | 47.47 | 47.47 | 158 |
| 28 Mar 2024 | 45.58 | 46.30 | 45.58 | 46.30 | 46.30 | 214 |
| 27 Mar 2024 | 44.90 | 45.52 | 44.74 | 45.52 | 45.52 | 140 |
| 26 Mar 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | 7 |
| 25 Mar 2024 | 44.60 | 45.22 | 44.60 | 45.22 | 45.22 | 15 |
| 22 Mar 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| 21 Mar 2024 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | - |
| 20 Mar 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
| 19 Mar 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| 18 Mar 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | - |
| 15 Mar 2024 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | - |
| 14 Mar 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | 69 |
| 14 Mar 2024 | 0.44 Dividend | |||||
| 13 Mar 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 42.20 | - |
| 12 Mar 2024 | 42.34 | 42.94 | 42.34 | 42.94 | 42.50 | 1,040 |
| 11 Mar 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.45 | - |
| 08 Mar 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 41.61 | - |
| 07 Mar 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 41.09 | - |
| 06 Mar 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 40.99 | - |
| 05 Mar 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.34 | - |
| 04 Mar 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.30 | - |
| 01 Mar 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.22 | - |
| 29 Feb 2024 | 40.40 | 40.82 | 40.32 | 40.82 | 40.40 | 381 |
| 28 Feb 2024 | 40.50 | 41.10 | 40.50 | 41.00 | 40.58 | 150 |
| 27 Feb 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 39.82 | - |
| 26 Feb 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 39.86 | - |
| 23 Feb 2024 | 40.28 | 40.28 | 40.16 | 40.16 | 39.75 | 475 |
| 22 Feb 2024 | 40.54 | 40.60 | 40.46 | 40.60 | 40.18 | 114 |
| 21 Feb 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 39.61 | - |
| 20 Feb 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 39.88 | - |
| 19 Feb 2024 | 39.96 | 40.68 | 39.96 | 40.68 | 40.26 | 25 |
| 16 Feb 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.53 | - |
| 15 Feb 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.22 | - |
| 14 Feb 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.50 | - |
| 13 Feb 2024 | 39.14 | 39.58 | 39.14 | 39.58 | 39.17 | 75 |
| 12 Feb 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 37.77 | - |
| 09 Feb 2024 | 39.08 | 39.38 | 39.08 | 39.38 | 38.97 | 90 |
| 08 Feb 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 37.75 | - |
| 07 Feb 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.61 | - |
| 06 Feb 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.27 | - |
| 05 Feb 2024 | 38.00 | 38.08 | 37.90 | 37.90 | 37.51 | 172 |
| 02 Feb 2024 | 38.50 | 38.68 | 38.50 | 38.68 | 38.28 | 31 |
| 01 Feb 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.50 | - |
| 31 Jan 2024 | 39.68 | 39.86 | 39.24 | 39.24 | 38.84 | 240 |
| 30 Jan 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 38.99 | - |
| 29 Jan 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 38.74 | - |
| 26 Jan 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.44 | - |
| 25 Jan 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 37.83 | - |
| 24 Jan 2024 | 37.94 | 38.06 | 37.94 | 38.06 | 37.67 | 57 |
| 23 Jan 2024 | 37.64 | 38.10 | 37.64 | 38.10 | 37.71 | 130 |
| 22 Jan 2024 | 37.20 | 37.72 | 37.20 | 37.72 | 37.33 | 184 |
| 19 Jan 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.33 | - |
| 18 Jan 2024 | 37.68 | 38.02 | 37.68 | 38.02 | 37.63 | 13 |
| 17 Jan 2024 | 38.28 | 38.28 | 38.02 | 38.12 | 37.73 | 356 |
| 16 Jan 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 38.62 | 42 |
| 15 Jan 2024 | 39.10 | 39.10 | 38.90 | 38.92 | 38.52 | 236 |
| 12 Jan 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 39.98 | - |
| 11 Jan 2024 | 40.18 | 40.18 | 40.18 | 40.18 | 39.77 | - |
| 10 Jan 2024 | 40.94 | 41.40 | 40.94 | 41.40 | 40.97 | 200 |
| 09 Jan 2024 | 41.28 | 41.28 | 41.26 | 41.26 | 40.83 | 29 |
| 08 Jan 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 40.91 | - |
| 05 Jan 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.37 | - |
| 04 Jan 2024 | 42.82 | 43.06 | 42.82 | 43.06 | 42.62 | 60 |
| 03 Jan 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.23 | - |
| 02 Jan 2024 | 40.86 | 41.80 | 40.86 | 41.80 | 41.37 | 200 |
| 29 Dec 2023 | 41.24 | 41.24 | 41.24 | 41.24 | 40.81 | - |
| 28 Dec 2023 | 41.70 | 41.70 | 41.70 | 41.70 | 41.27 | - |
| 27 Dec 2023 | 42.10 | 42.10 | 41.88 | 41.88 | 41.45 | 170 |
| 22 Dec 2023 | 41.72 | 41.72 | 41.54 | 41.54 | 41.11 | 10 |
| 21 Dec 2023 | 41.30 | 41.30 | 41.30 | 41.30 | 40.87 | - |
| 20 Dec 2023 | 41.38 | 41.38 | 41.38 | 41.38 | 40.95 | - |
| 19 Dec 2023 | 41.14 | 41.14 | 41.14 | 41.14 | 40.72 | - |
| 18 Dec 2023 | 41.14 | 41.14 | 41.14 | 41.14 | 40.72 | - |
| 15 Dec 2023 | 40.72 | 40.72 | 40.72 | 40.72 | 40.30 | 2 |
| 14 Dec 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 39.59 | - |
| 14 Dec 2023 | 0.77 Dividend | |||||
| 13 Dec 2023 | 39.78 | 39.94 | 39.78 | 39.94 | 38.77 | 309 |
| 12 Dec 2023 | 41.18 | 41.18 | 41.18 | 41.18 | 39.97 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.