Skip to main content
logo
DB Energy S.A. (FRA:0CJ)
Germany flag Germany · Delayed Price · Currency is EUR
1.840
-0.020 (-1.08%)
At close: Dec 19, 2025

DB Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20251.661.851.661.841.84-1.08%-
Dec 18, 20251.721.931.721.861.86-3.38%-
Dec 17, 20251.751.951.751.931.93-1.03%-
Dec 16, 20251.771.961.771.951.95-1.02%-
Dec 15, 20251.791.991.791.971.97-1.50%-
Dec 12, 20251.782.001.782.002.001.53%-
Dec 11, 20251.781.991.781.971.97--
Dec 10, 20251.741.971.741.971.972.08%-
Dec 9, 20251.711.931.711.931.93-3.51%-
Dec 8, 20252.002.002.002.002.00-5.90%-
Dec 5, 20251.942.141.942.122.12-0.93%-
Dec 4, 20251.972.181.972.142.14-1.38%-
Dec 3, 20251.972.171.972.172.17--
Dec 2, 20252.232.282.172.172.17-9.58%-
Dec 1, 20252.232.442.232.402.400.84%-
Nov 28, 20252.192.442.192.382.380.85%-
Nov 27, 20252.112.362.112.362.362.16%-
Nov 26, 20252.022.312.022.312.312.21%-
Nov 25, 20252.082.262.082.262.26-0.44%-
Nov 24, 20252.022.272.022.272.270.44%-
Nov 21, 20252.042.292.042.262.26-1.31%-
Nov 20, 20252.092.332.092.292.29-1.29%-
Nov 19, 20252.082.322.082.322.320.43%-
Nov 18, 20252.162.362.162.312.31-2.94%-
Nov 17, 20252.192.382.192.382.38-0.42%-
Nov 14, 20252.202.412.202.392.39-0.83%-
Nov 13, 20252.192.412.192.412.410.84%-
Nov 12, 20252.142.392.142.392.3911.68%-
Nov 11, 20252.132.142.132.142.14-10.83%-
Nov 10, 20252.132.422.132.402.400.42%-
Nov 7, 20252.172.402.172.392.39-0.42%-
Nov 6, 20252.142.402.142.402.40-0.41%-
Nov 5, 20252.132.412.132.412.41-1.63%-
Nov 4, 20252.212.452.212.452.451.24%-
Nov 3, 20252.242.462.242.422.42-2.02%-
Oct 31, 20252.302.472.302.472.47-1.59%-
Oct 30, 20252.312.512.312.512.51--
Oct 29, 20252.372.532.372.512.51-1.95%-
Oct 28, 20252.332.562.332.562.561.99%-
Oct 27, 20252.262.512.262.512.511.62%-
Oct 24, 20252.212.472.212.472.471.65%-
Oct 23, 20252.262.462.262.432.43--
Oct 22, 20252.153.032.152.432.431.25%2,000
Oct 21, 20252.272.472.272.402.40-2.83%-
Oct 20, 20252.242.472.242.472.472.07%-
Oct 17, 20252.302.422.302.422.42--
Oct 16, 20252.182.522.182.422.421.68%-
Oct 15, 20252.102.382.102.382.380.42%-
Oct 14, 20252.222.412.222.372.37--
Oct 13, 20252.262.432.262.372.37-3.66%-