DB Energy S.A. (FRA:0CJ)
Germany · Delayed Price · Currency is EUR 2.070
-0.030 (-1.43%)
At close: Apr 24, 2026
FRA:0CJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.93 | 2.11 | 1.93 | 2.10 | 2.10 | 3.45% | - |
| Apr 22, 2026 | 1.93 | 2.10 | 1.93 | 2.03 | 2.03 | -0.49% | - |
| Apr 21, 2026 | 1.82 | 2.04 | 1.82 | 2.04 | 2.04 | 0.49% | - |
| Apr 20, 2026 | 1.87 | 2.12 | 1.87 | 2.03 | 2.03 | - | - |
| Apr 17, 2026 | 1.85 | 2.08 | 1.85 | 2.03 | 2.03 | -2.40% | - |
| Apr 16, 2026 | 1.88 | 2.08 | 1.88 | 2.08 | 2.08 | -0.48% | - |
| Apr 15, 2026 | 1.98 | 2.16 | 1.98 | 2.09 | 2.09 | -1.42% | - |
| Apr 14, 2026 | 1.96 | 2.16 | 1.96 | 2.12 | 2.12 | -0.47% | - |
| Apr 13, 2026 | 1.89 | 2.13 | 1.89 | 2.13 | 2.13 | 0.47% | - |
| Apr 10, 2026 | 1.90 | 2.12 | 1.90 | 2.12 | 2.12 | 1.92% | - |
| Apr 9, 2026 | 1.83 | 2.08 | 1.83 | 2.08 | 2.08 | 1.46% | - |
| Apr 8, 2026 | 1.84 | 2.05 | 1.84 | 2.05 | 2.05 | 2.50% | - |
| Apr 7, 2026 | 1.76 | 2.00 | 1.76 | 2.00 | 2.00 | 2.83% | - |
| Apr 2, 2026 | 1.84 | 2.02 | 1.84 | 1.95 | 1.95 | -4.19% | - |
| Apr 1, 2026 | 1.85 | 2.09 | 1.85 | 2.03 | 2.03 | 1.00% | - |
| Mar 31, 2026 | 1.72 | 2.01 | 1.72 | 2.01 | 2.01 | 4.69% | - |
| Mar 30, 2026 | 1.66 | 1.92 | 1.66 | 1.92 | 1.92 | 0.52% | - |
| Mar 27, 2026 | 1.77 | 1.92 | 1.77 | 1.91 | 1.91 | -1.04% | - |
| Mar 26, 2026 | 1.74 | 1.93 | 1.74 | 1.93 | 1.93 | 0.26% | - |
| Mar 25, 2026 | 1.73 | 1.93 | 1.73 | 1.93 | 1.93 | 1.32% | - |
| Mar 24, 2026 | 1.69 | 1.90 | 1.69 | 1.90 | 1.90 | -0.26% | - |
| Mar 23, 2026 | 1.81 | 1.93 | 1.81 | 1.91 | 1.91 | 0.53% | - |
| Mar 20, 2026 | 1.65 | 1.90 | 1.65 | 1.90 | 1.90 | 2.71% | - |
| Mar 19, 2026 | 1.68 | 1.85 | 1.68 | 1.85 | 1.85 | - | - |
| Mar 18, 2026 | 1.69 | 1.85 | 1.69 | 1.85 | 1.85 | -0.54% | - |
| Mar 17, 2026 | 1.68 | 1.90 | 1.68 | 1.86 | 1.86 | -2.11% | - |
| Mar 16, 2026 | 1.68 | 1.90 | 1.68 | 1.90 | 1.90 | 2.43% | - |
| Mar 13, 2026 | 1.64 | 1.85 | 1.64 | 1.85 | 1.85 | -0.27% | - |
| Mar 12, 2026 | 1.74 | 1.90 | 1.74 | 1.86 | 1.86 | -4.87% | - |
| Mar 11, 2026 | 1.75 | 1.95 | 1.75 | 1.95 | 1.95 | -0.51% | - |
| Mar 10, 2026 | 1.64 | 1.96 | 1.64 | 1.96 | 1.96 | 2.89% | - |
| Mar 9, 2026 | 1.71 | 1.96 | 1.71 | 1.91 | 1.91 | 1.87% | - |
| Mar 6, 2026 | 1.78 | 1.92 | 1.78 | 1.87 | 1.87 | -1.58% | - |
| Mar 5, 2026 | 1.80 | 1.93 | 1.80 | 1.90 | 1.90 | -1.30% | - |
| Mar 4, 2026 | 1.82 | 1.95 | 1.82 | 1.93 | 1.93 | -1.03% | - |
| Mar 3, 2026 | 1.84 | 1.97 | 1.84 | 1.95 | 1.95 | -1.27% | - |
| Mar 2, 2026 | 1.81 | 1.98 | 1.81 | 1.97 | 1.97 | 0.77% | - |
| Feb 27, 2026 | 1.82 | 1.97 | 1.82 | 1.96 | 1.96 | -1.26% | - |
| Feb 26, 2026 | 1.86 | 2.00 | 1.86 | 1.98 | 1.98 | -1.98% | - |
| Feb 25, 2026 | 1.86 | 2.02 | 1.86 | 2.02 | 2.02 | - | - |
| Feb 24, 2026 | 1.88 | 2.04 | 1.88 | 2.02 | 2.02 | 1.51% | - |
| Feb 23, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 9.34% | - |
| Feb 20, 2026 | 1.61 | 1.82 | 1.61 | 1.82 | 1.82 | 1.96% | - |
| Feb 19, 2026 | 1.64 | 1.80 | 1.64 | 1.79 | 1.79 | -2.99% | - |
| Feb 18, 2026 | 1.69 | 1.84 | 1.69 | 1.84 | 1.84 | 0.27% | - |
| Feb 17, 2026 | 1.69 | 1.84 | 1.69 | 1.84 | 1.84 | -0.81% | - |
| Feb 16, 2026 | 1.68 | 1.88 | 1.68 | 1.85 | 1.85 | -9.31% | - |
| Feb 13, 2026 | 1.66 | 2.50 | 1.66 | 2.04 | 2.04 | 8.80% | 500 |
| Feb 12, 2026 | 1.69 | 1.88 | 1.69 | 1.88 | 1.88 | 0.27% | - |
| Feb 11, 2026 | 1.66 | 1.87 | 1.66 | 1.87 | 1.87 | - | - |