Skip to main content
Diamondback Energy, Inc. (ETR:7DB)
Germany flag Germany · Delayed Price · Currency is EUR
163.82
+3.36 (2.09%)
At close: Nov 12, 2026

ETR:7DB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 2026163.36163.82162.10163.82163.822.78%-
Nov 10, 2026157.52160.46157.20160.46159.400.54%26
Nov 9, 2026161.26161.26156.82159.60158.54-2.48%40
Nov 6, 2026161.12163.66161.12163.66162.58-0.63%182
Nov 5, 2026162.10164.70162.10164.70163.61-0.25%-
Nov 4, 2026170.14170.58165.12165.12164.03-4.91%50
Nov 3, 2026182.04182.04173.64173.64172.49-4.90%46
Nov 2, 2026187.80187.80182.58182.58181.37-3.64%18
Oct 30, 2026187.34189.48187.34189.48188.222.77%-
Oct 29, 2026187.20187.20184.38184.38183.16-0.79%2
Oct 28, 2026183.64186.06183.64185.84184.611.51%5
Oct 27, 2026185.74185.74183.08183.08181.87-1.22%-
Oct 26, 2026183.20185.34181.68185.34184.110.29%55
Oct 23, 2026176.68184.80176.68184.80183.585.89%155
Oct 22, 2026180.62180.94174.52174.52173.36-2.66%32
Oct 21, 2026180.46181.24177.36179.28178.09-0.21%137
Oct 20, 2026182.14185.36177.58179.66178.47-0.75%76
Oct 19, 2026180.74181.30179.98181.02179.822.53%132
Oct 16, 2026173.48176.56172.22176.56175.391.26%109
Oct 15, 2026177.10177.44174.36174.36173.20-1.67%-
Oct 14, 2026176.76178.34176.76177.32176.140.33%43
Oct 13, 2026174.60176.78174.60176.74175.570.23%16
Oct 12, 2026171.82176.34171.82176.34175.171.73%8
Oct 9, 2026170.30173.34170.30173.34172.192.11%44
Oct 8, 2026166.24169.76166.24169.76168.633.75%-
Oct 7, 2026164.26167.54163.62163.62162.54-0.35%86
Oct 6, 2026163.36164.20161.82164.20163.11-0.63%57
Oct 5, 2026162.08165.24162.08165.24164.140.71%675
Oct 2, 2026164.18164.78162.76164.08162.99-0.23%30
Oct 1, 2026161.82164.46161.82164.46163.370.78%95
Sep 30, 2026162.76163.34162.36163.18162.100.60%2
Sep 29, 2026163.88163.88161.28162.20161.12-1.53%6
Sep 28, 2026166.00167.08164.72164.72163.630.21%-
Sep 25, 2026164.58164.58163.00164.38163.29-2.27%37
Sep 24, 2026163.10168.20163.10168.20167.092.00%50
Sep 23, 2026161.26164.90161.26164.90163.810.40%72
Sep 22, 2026166.36166.36161.90164.24163.15-0.11%243
Sep 21, 2026166.56166.56164.08164.42163.33-3.36%8
Sep 18, 2026169.82170.70169.82170.14169.010.60%48
Sep 17, 2026169.64169.64167.20169.12168.001.12%607
Sep 16, 2026181.94181.94167.24167.24166.13-8.75%114
Sep 15, 2026178.84183.28175.94183.28182.071.46%270
Sep 14, 2026176.70180.82176.70180.64179.443.55%72
Sep 11, 2026175.92175.92172.96174.44173.28-0.43%26
Sep 10, 2026174.22179.40174.22175.20174.041.28%18
Sep 9, 2026171.50173.82171.50172.98171.83-0.43%4
Sep 8, 2026172.48173.84172.48173.72172.574.07%112
Sep 7, 2026171.54171.54166.92166.92165.81-2.76%-
Sep 4, 2026171.66171.66171.66171.66170.52-1.77%-
Sep 3, 2026173.88175.38173.68174.76173.60-0.51%62