Diamondback Energy, Inc. (ETR:7DB)
Germany · Delayed Price · Currency is EUR 159.52
+0.24 (0.15%)
At close: Jul 10, 2026
ETR:7DB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 172.08 | 176.22 | 172.08 | 176.22 | 176.22 | 0.61% | 2 |
| May 15, 2026 | 172.46 | 175.16 | 172.12 | 175.16 | 175.16 | 2.68% | 196 |
| May 14, 2026 | 170.34 | 170.58 | 169.40 | 170.58 | 170.58 | 1.58% | 60 |
| May 13, 2026 | 169.60 | 169.60 | 168.86 | 168.86 | 167.92 | 0.67% | 20 |
| May 12, 2026 | 168.54 | 169.42 | 167.66 | 167.74 | 166.81 | 2.18% | 229 |
| May 11, 2026 | 162.64 | 164.38 | 162.46 | 164.16 | 163.25 | 2.25% | 143 |
| May 8, 2026 | 162.90 | 163.42 | 160.14 | 160.54 | 159.65 | 0.29% | 175 |
| May 7, 2026 | 164.10 | 164.50 | 159.28 | 160.08 | 159.19 | -3.95% | 453 |
| May 6, 2026 | 170.10 | 170.12 | 164.28 | 166.66 | 165.73 | -6.25% | 405 |
| May 5, 2026 | 181.34 | 181.34 | 176.56 | 177.78 | 176.79 | -2.45% | 161 |
| May 4, 2026 | 177.14 | 182.24 | 177.14 | 182.24 | 181.23 | 3.45% | 507 |
| Apr 30, 2026 | 173.68 | 176.16 | 173.44 | 176.16 | 175.18 | 0.96% | 81 |
| Apr 29, 2026 | 171.72 | 174.66 | 171.72 | 174.48 | 173.51 | 1.88% | 120 |