Diamondback Energy, Inc. (ETR:7DB)
Germany · Delayed Price · Currency is EUR 174.74
+4.10 (2.40%)
Last updated: Jul 31, 2026, 5:30 PM CET
ETR:7DB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 173.06 | 174.74 | 173.06 | 174.74 | 174.74 | 2.40% | 6 |
| Jul 30, 2026 | 175.90 | 175.90 | 170.64 | 170.64 | 170.64 | -2.22% | 40 |
| Jul 29, 2026 | 171.92 | 174.52 | 171.92 | 174.52 | 174.52 | -0.55% | 6 |
| Jul 27, 2026 | 173.94 | 175.48 | 171.70 | 175.48 | 175.48 | -3.40% | 169 |
| Jul 24, 2026 | 179.82 | 181.66 | 179.82 | 181.66 | 181.66 | -0.82% | 71 |
| Jul 23, 2026 | 179.62 | 183.48 | 179.62 | 183.16 | 183.16 | 2.68% | 74 |
| Jul 22, 2026 | 178.10 | 178.38 | 178.10 | 178.38 | 178.38 | 1.92% | 705 |
| Jul 21, 2026 | 175.02 | 175.02 | 175.02 | 175.02 | 175.02 | 0.99% | - |
| Jul 20, 2026 | 173.30 | 173.30 | 173.30 | 173.30 | 173.30 | 2.50% | - |
| Jul 17, 2026 | 167.56 | 170.82 | 167.56 | 169.08 | 169.08 | 1.67% | 15 |
| Jul 16, 2026 | 166.30 | 166.30 | 166.30 | 166.30 | 166.30 | 1.25% | - |
| Jul 15, 2026 | 167.96 | 167.98 | 164.24 | 164.24 | 164.24 | -0.57% | 64 |
| Jul 14, 2026 | 170.80 | 170.80 | 164.22 | 165.18 | 165.18 | 3.55% | 251 |
| Jul 10, 2026 | 159.52 | 159.52 | 159.52 | 159.52 | 159.52 | 0.15% | - |
| Jul 9, 2026 | 158.92 | 159.28 | 158.92 | 159.28 | 159.28 | 2.99% | 97 |
| Jul 7, 2026 | 155.18 | 155.18 | 154.46 | 154.66 | 154.66 | 2.36% | 131 |
| Jul 6, 2026 | 151.28 | 151.28 | 151.10 | 151.10 | 151.10 | 0.73% | 66 |
| Jul 2, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -1.92% | - |
| Jul 1, 2026 | 152.94 | 152.94 | 152.94 | 152.94 | 152.94 | -2.25% | - |
| Jun 30, 2026 | 157.18 | 157.18 | 156.46 | 156.46 | 156.46 | -1.41% | 17 |
| Jun 29, 2026 | 158.42 | 158.70 | 158.42 | 158.70 | 158.70 | -0.35% | 1 |
| Jun 26, 2026 | 159.36 | 159.54 | 159.26 | 159.26 | 159.26 | -1.06% | 195 |
| Jun 25, 2026 | 160.86 | 160.96 | 160.86 | 160.96 | 160.96 | -0.12% | 18 |
| Jun 24, 2026 | 162.56 | 162.56 | 161.16 | 161.16 | 161.16 | -2.46% | 65 |
| Jun 23, 2026 | 165.22 | 165.22 | 165.22 | 165.22 | 165.22 | 1.31% | - |
| Jun 22, 2026 | 161.74 | 163.08 | 161.74 | 163.08 | 163.08 | 1.85% | 85 |
| Jun 19, 2026 | 160.12 | 160.12 | 160.12 | 160.12 | 160.12 | 1.30% | - |
| Jun 18, 2026 | 159.20 | 159.20 | 157.72 | 158.06 | 158.06 | -2.56% | 347 |
| Jun 17, 2026 | 162.22 | 162.22 | 162.22 | 162.22 | 162.22 | 0.53% | - |
| Jun 16, 2026 | 162.46 | 162.46 | 161.36 | 161.36 | 161.36 | -1.07% | 30 |
| Jun 15, 2026 | 162.46 | 163.10 | 162.46 | 163.10 | 163.10 | -2.30% | 28 |
| Jun 12, 2026 | 166.94 | 166.94 | 166.94 | 166.94 | 166.94 | -2.13% | - |
| Jun 11, 2026 | 169.84 | 170.58 | 169.84 | 170.58 | 170.58 | -0.64% | 10 |
| Jun 10, 2026 | 167.82 | 171.80 | 167.82 | 171.68 | 171.68 | 2.03% | 86 |
| Jun 9, 2026 | 168.26 | 168.26 | 168.26 | 168.26 | 168.26 | -2.42% | - |
| Jun 8, 2026 | 172.86 | 172.86 | 172.44 | 172.44 | 172.44 | 0.03% | 2 |
| Jun 5, 2026 | 172.90 | 173.30 | 172.38 | 172.38 | 172.38 | -2.32% | 16 |
| Jun 4, 2026 | 176.48 | 176.48 | 176.48 | 176.48 | 176.48 | -0.62% | - |
| Jun 3, 2026 | 174.10 | 177.58 | 174.10 | 177.58 | 177.58 | 2.78% | 10 |
| Jun 2, 2026 | 172.70 | 172.78 | 172.70 | 172.78 | 172.78 | 0.83% | 122 |
| Jun 1, 2026 | 164.68 | 173.06 | 164.68 | 171.36 | 171.36 | 4.86% | 40 |
| May 29, 2026 | 167.74 | 168.16 | 163.42 | 163.42 | 163.42 | -1.89% | 136 |
| May 28, 2026 | 167.58 | 167.58 | 166.56 | 166.56 | 166.56 | 0.05% | 20 |
| May 27, 2026 | 165.34 | 167.22 | 165.28 | 166.48 | 166.48 | -2.87% | 208 |
| May 26, 2026 | 169.42 | 171.92 | 169.42 | 171.40 | 171.40 | 2.02% | 132 |
| May 25, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -2.51% | 20 |
| May 22, 2026 | 172.32 | 172.32 | 172.32 | 172.32 | 172.32 | -2.35% | - |
| May 21, 2026 | 175.60 | 177.90 | 175.60 | 176.46 | 176.46 | -0.14% | 291 |
| May 20, 2026 | 177.28 | 177.60 | 176.70 | 176.70 | 176.70 | -0.37% | 22 |
| May 19, 2026 | 177.44 | 178.66 | 176.94 | 177.36 | 177.36 | 0.65% | 31 |