Skip to main content
logo
Diamondback Energy, Inc. (ETR:7DB)
Germany flag Germany · Delayed Price · Currency is EUR
162.66
+5.30 (3.37%)
Last updated: Jun 23, 2026, 8:15 AM CET

ETR:7DB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 22, 2026161.74163.08161.74163.08163.081.85%85
Jun 19, 2026160.12160.12160.12160.12160.121.30%-
Jun 18, 2026159.20159.20157.72158.06158.06-2.56%347
Jun 17, 2026162.22162.22162.22162.22162.220.53%-
Jun 16, 2026162.46162.46161.36161.36161.36-1.07%30
Jun 15, 2026162.46163.10162.46163.10163.10-2.30%28
Jun 12, 2026166.94166.94166.94166.94166.94-2.13%-
Jun 11, 2026169.84170.58169.84170.58170.58-0.64%10
Jun 10, 2026167.82171.80167.82171.68171.682.03%86
Jun 9, 2026168.26168.26168.26168.26168.26-2.42%-
Jun 8, 2026172.86172.86172.44172.44172.440.03%2
Jun 5, 2026172.90173.30172.38172.38172.38-2.32%16
Jun 4, 2026176.48176.48176.48176.48176.48-0.62%-
Jun 3, 2026174.10177.58174.10177.58177.582.78%10
Jun 2, 2026172.70172.78172.70172.78172.780.83%122
Jun 1, 2026164.68173.06164.68171.36171.364.86%40
May 29, 2026167.74168.16163.42163.42163.42-1.89%136
May 28, 2026167.58167.58166.56166.56166.560.05%20
May 27, 2026165.34167.22165.28166.48166.48-2.87%208
May 26, 2026169.42171.92169.42171.40171.402.02%132
May 25, 2026168.00168.00168.00168.00168.00-2.51%20
May 22, 2026172.32172.32172.32172.32172.32-2.35%-
May 21, 2026175.60177.90175.60176.46176.46-0.14%291
May 20, 2026177.28177.60176.70176.70176.70-0.37%22
May 19, 2026177.44178.66176.94177.36177.360.65%31
May 18, 2026172.08176.22172.08176.22176.220.61%2
May 15, 2026172.46175.16172.12175.16175.162.68%196
May 14, 2026170.34170.58169.40170.58170.581.58%60
May 13, 2026169.60169.60168.86168.86167.920.67%20
May 12, 2026168.54169.42167.66167.74166.812.18%229
May 11, 2026162.64164.38162.46164.16163.252.25%143
May 8, 2026162.90163.42160.14160.54159.650.29%175
May 7, 2026164.10164.50159.28160.08159.19-3.95%453
May 6, 2026170.10170.12164.28166.66165.73-6.25%405
May 5, 2026181.34181.34176.56177.78176.79-2.45%161
May 4, 2026177.14182.24177.14182.24181.233.45%507
Apr 30, 2026173.68176.16173.44176.16175.180.96%81
Apr 29, 2026171.72174.66171.72174.48173.511.88%120
Apr 28, 2026171.08172.00170.48171.26170.312.16%549
Apr 27, 2026167.14167.74167.14167.64166.711.61%60
Apr 24, 2026163.36167.86163.34164.98164.06-0.81%263
Apr 23, 2026168.28168.28166.32166.32165.391.30%7
Apr 22, 2026160.12164.28160.12164.18163.274.20%135
Apr 21, 2026157.56157.56157.56157.56156.680.41%-
Apr 20, 2026155.24157.00154.72156.92156.056.34%205
Apr 17, 2026156.98157.04146.24147.56146.74-7.68%725
Apr 16, 2026160.00160.00159.84159.84158.950.43%43
Apr 15, 2026158.80159.20157.72159.16158.270.96%181
Apr 14, 2026158.48161.06156.58157.64156.76-2.53%373
Apr 13, 2026164.14164.96161.22161.74160.840.99%225