Diamondback Energy, Inc. (ETR:7DB)
Germany · Delayed Price · Currency is EUR 128.40
-1.00 (-0.77%)
At close: Dec 19, 2025
Diamondback Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 127.68 | 127.72 | 127.68 | 127.72 | 127.72 | -0.53% | 27 |
| Dec 19, 2025 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | -0.77% | - |
| Dec 18, 2025 | 131.74 | 131.74 | 129.40 | 129.40 | 129.40 | 0.14% | 10 |
| Dec 17, 2025 | 129.36 | 130.00 | 129.22 | 129.22 | 129.22 | 0.54% | 30 |
| Dec 16, 2025 | 129.00 | 129.00 | 128.52 | 128.52 | 128.52 | -2.06% | 64 |
| Dec 15, 2025 | 132.52 | 132.52 | 131.22 | 131.22 | 131.22 | -2.05% | 5 |
| Dec 12, 2025 | 133.60 | 134.26 | 133.60 | 133.96 | 133.96 | -1.12% | 73 |
| Dec 11, 2025 | 134.26 | 135.48 | 134.26 | 135.48 | 135.48 | 0.24% | 106 |
| Dec 10, 2025 | 135.64 | 135.64 | 134.94 | 135.16 | 135.16 | -0.87% | 79 |
| Dec 9, 2025 | 135.20 | 136.34 | 135.20 | 136.34 | 136.34 | -0.10% | 3 |
| Dec 8, 2025 | 136.92 | 136.92 | 136.48 | 136.48 | 136.48 | -2.08% | 60 |
| Dec 5, 2025 | 137.32 | 140.54 | 137.32 | 139.38 | 139.38 | 1.18% | 22 |
| Dec 4, 2025 | 135.64 | 137.76 | 135.64 | 137.76 | 137.76 | 0.97% | 12 |
| Dec 3, 2025 | 134.82 | 136.44 | 134.82 | 136.44 | 136.44 | 1.32% | 161 |
| Dec 2, 2025 | 134.66 | 134.66 | 134.66 | 134.66 | 134.66 | - | 1 |
| Dec 1, 2025 | 133.38 | 134.66 | 133.38 | 134.66 | 134.66 | 2.05% | 44 |
| Nov 28, 2025 | 131.58 | 131.96 | 131.58 | 131.96 | 131.96 | 2.12% | 80 |
| Nov 27, 2025 | 126.64 | 129.22 | 126.64 | 129.22 | 129.22 | 0.36% | 40 |
| Nov 26, 2025 | 128.76 | 128.76 | 128.76 | 128.76 | 128.76 | 1.67% | - |
| Nov 25, 2025 | 126.64 | 126.64 | 126.64 | 126.64 | 126.64 | -0.64% | 1 |
| Nov 24, 2025 | 127.46 | 127.46 | 127.46 | 127.46 | 127.46 | 0.30% | - |
| Nov 19, 2025 | 127.08 | 127.08 | 127.08 | 127.08 | 127.08 | 0.47% | - |
| Nov 18, 2025 | 126.36 | 126.48 | 126.36 | 126.48 | 126.48 | -0.86% | 23 |
| Nov 17, 2025 | 127.58 | 127.58 | 127.58 | 127.58 | 127.58 | -0.19% | - |
| Nov 14, 2025 | 127.82 | 127.82 | 127.82 | 127.82 | 127.82 | 1.41% | - |
| Nov 13, 2025 | 126.04 | 126.04 | 126.04 | 126.04 | 126.04 | -0.47% | - |
| Nov 12, 2025 | 126.64 | 126.64 | 126.64 | 126.64 | 125.78 | -1.40% | - |
| Nov 11, 2025 | 126.26 | 128.44 | 126.26 | 128.44 | 127.57 | 3.23% | 202 |
| Nov 10, 2025 | 124.42 | 124.42 | 124.42 | 124.42 | 123.57 | 0.92% | - |
| Nov 7, 2025 | 123.28 | 123.28 | 123.28 | 123.28 | 122.44 | 0.65% | - |
| Nov 6, 2025 | 122.24 | 122.48 | 122.24 | 122.48 | 121.65 | 0.54% | 3 |
| Nov 5, 2025 | 121.82 | 121.82 | 121.82 | 121.82 | 120.99 | 1.58% | - |
| Nov 4, 2025 | 122.48 | 123.24 | 119.92 | 119.92 | 119.10 | -2.84% | 186 |
| Nov 3, 2025 | 124.80 | 124.80 | 123.42 | 123.42 | 122.58 | -0.16% | 108 |
| Oct 31, 2025 | 123.62 | 123.62 | 123.62 | 123.62 | 122.78 | -0.74% | - |
| Oct 30, 2025 | 124.34 | 124.54 | 124.34 | 124.54 | 123.69 | 1.05% | 1 |
| Oct 29, 2025 | 123.24 | 123.24 | 123.24 | 123.24 | 122.40 | 1.48% | 2 |
| Oct 28, 2025 | 123.50 | 123.50 | 121.44 | 121.44 | 120.61 | -2.88% | 23 |
| Oct 27, 2025 | 125.04 | 125.04 | 125.04 | 125.04 | 124.19 | -0.68% | - |
| Oct 24, 2025 | 125.90 | 125.90 | 125.90 | 125.90 | 125.04 | -1.32% | - |
| Oct 23, 2025 | 126.58 | 127.58 | 126.58 | 127.58 | 126.71 | 2.46% | 3 |
| Oct 22, 2025 | 123.50 | 124.52 | 123.50 | 124.52 | 123.67 | 2.71% | 19 |
| Oct 21, 2025 | 121.22 | 121.24 | 121.22 | 121.24 | 120.41 | 0.66% | 37 |
| Oct 20, 2025 | 120.44 | 120.44 | 120.44 | 120.44 | 119.62 | 1.26% | - |
| Oct 17, 2025 | 118.94 | 118.94 | 118.94 | 118.94 | 118.13 | -1.75% | - |
| Oct 16, 2025 | 121.06 | 121.06 | 121.06 | 121.06 | 120.24 | -0.95% | - |
| Oct 15, 2025 | 122.88 | 122.88 | 122.22 | 122.22 | 121.39 | -0.44% | 5 |
| Oct 14, 2025 | 122.76 | 122.76 | 122.76 | 122.76 | 121.92 | -0.28% | 15 |
| Oct 13, 2025 | 123.14 | 123.14 | 123.10 | 123.10 | 122.26 | 1.00% | 11 |
| Oct 10, 2025 | 123.00 | 123.20 | 121.88 | 121.88 | 121.05 | -3.32% | 259 |