DB Energy S.A. (FRA:0CJ)
Germany · Delayed Price · Currency is EUR 1.430
-0.010 (-0.69%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:0CJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.30 | 1.43 | 1.30 | 1.43 | 1.43 | -0.69% | 400 |
| Oct 22, 2026 | 1.32 | 1.44 | 1.32 | 1.44 | 1.44 | - | - |
| Oct 21, 2026 | 1.32 | 1.47 | 1.32 | 1.44 | 1.44 | -1.71% | - |
| Oct 20, 2026 | 1.28 | 1.47 | 1.28 | 1.47 | 1.47 | 1.38% | - |
| Oct 19, 2026 | 1.37 | 1.49 | 1.37 | 1.45 | 1.45 | -0.34% | - |
| Oct 16, 2026 | 1.27 | 1.45 | 1.27 | 1.45 | 1.45 | 1.40% | - |
| Oct 15, 2026 | 1.28 | 1.47 | 1.28 | 1.43 | 1.43 | -0.69% | - |
| Oct 14, 2026 | 1.28 | 1.44 | 1.28 | 1.44 | 1.44 | 2.86% | - |
| Oct 13, 2026 | 1.32 | 1.42 | 1.32 | 1.40 | 1.40 | 1.82% | - |
| Oct 12, 2026 | 1.33 | 1.48 | 1.33 | 1.38 | 1.38 | -7.41% | - |
| Oct 9, 2026 | 1.34 | 1.49 | 1.34 | 1.49 | 1.49 | - | - |
| Oct 8, 2026 | 1.39 | 1.49 | 1.39 | 1.49 | 1.49 | - | - |
| Oct 7, 2026 | 1.30 | 1.49 | 1.30 | 1.49 | 1.49 | 1.71% | - |
| Oct 6, 2026 | 1.34 | 1.51 | 1.34 | 1.46 | 1.46 | 5.42% | - |
| Oct 5, 2026 | 1.46 | 1.56 | 1.39 | 1.39 | 1.39 | -16.06% | - |
| Oct 2, 2026 | 1.47 | 1.65 | 1.47 | 1.65 | 1.65 | 0.61% | - |
| Oct 1, 2026 | 1.51 | 1.65 | 1.51 | 1.64 | 1.64 | -2.96% | - |
| Sep 30, 2026 | 1.56 | 1.71 | 1.56 | 1.69 | 1.69 | -2.31% | - |
| Sep 29, 2026 | 1.54 | 1.73 | 1.54 | 1.73 | 1.73 | 0.29% | - |
| Sep 28, 2026 | 1.54 | 1.73 | 1.54 | 1.73 | 1.73 | 0.29% | - |
| Sep 25, 2026 | 1.56 | 1.73 | 1.56 | 1.72 | 1.72 | -1.43% | - |
| Sep 24, 2026 | 1.59 | 1.75 | 1.59 | 1.75 | 1.75 | -0.29% | - |
| Sep 23, 2026 | 1.55 | 1.75 | 1.55 | 1.75 | 1.75 | 1.45% | - |
| Sep 22, 2026 | 1.55 | 1.73 | 1.55 | 1.73 | 1.73 | 0.58% | - |
| Sep 21, 2026 | 1.53 | 1.72 | 1.53 | 1.72 | 1.72 | -1.44% | - |
| Sep 18, 2026 | 1.57 | 1.75 | 1.57 | 1.74 | 1.74 | -1.14% | - |
| Sep 17, 2026 | 1.59 | 1.76 | 1.59 | 1.76 | 1.76 | -1.68% | - |
| Sep 16, 2026 | 1.58 | 1.79 | 1.58 | 1.79 | 1.79 | 1.13% | - |
| Sep 15, 2026 | 1.58 | 1.77 | 1.58 | 1.77 | 1.77 | - | - |
| Sep 14, 2026 | 1.61 | 1.79 | 1.61 | 1.77 | 1.77 | -1.12% | - |
| Sep 11, 2026 | 1.59 | 1.79 | 1.59 | 1.79 | 1.79 | 0.56% | - |
| Sep 10, 2026 | 1.63 | 1.80 | 1.63 | 1.78 | 1.78 | -0.56% | - |
| Sep 9, 2026 | 1.62 | 1.79 | 1.62 | 1.79 | 1.79 | 0.28% | - |
| Sep 8, 2026 | 1.59 | 1.79 | 1.59 | 1.79 | 1.79 | 1.71% | - |
| Sep 7, 2026 | 1.58 | 1.76 | 1.58 | 1.76 | 1.76 | 0.29% | - |
| Sep 4, 2026 | 1.57 | 1.75 | 1.57 | 1.75 | 1.75 | 5.42% | - |
| Sep 3, 2026 | 1.64 | 1.81 | 1.64 | 1.66 | 1.66 | -7.52% | - |
| Sep 2, 2026 | 1.67 | 1.82 | 1.67 | 1.80 | 1.80 | -1.10% | - |
| Sep 1, 2026 | 1.65 | 1.83 | 1.65 | 1.82 | 1.82 | -2.42% | - |
| Aug 31, 2026 | 1.65 | 1.86 | 1.65 | 1.86 | 1.86 | - | - |
| Aug 28, 2026 | 1.66 | 1.87 | 1.66 | 1.86 | 1.86 | 3.05% | - |
| Aug 27, 2026 | 1.71 | 1.88 | 1.71 | 1.81 | 1.81 | -4.24% | - |
| Aug 26, 2026 | 1.71 | 1.89 | 1.71 | 1.89 | 1.89 | 3.01% | - |
| Aug 25, 2026 | 1.66 | 1.83 | 1.66 | 1.83 | 1.83 | 0.27% | - |
| Aug 24, 2026 | 1.65 | 1.83 | 1.65 | 1.83 | 1.83 | -1.62% | - |
| Aug 21, 2026 | 1.69 | 1.86 | 1.69 | 1.86 | 1.86 | - | - |
| Aug 20, 2026 | 1.69 | 1.86 | 1.69 | 1.86 | 1.86 | - | - |
| Aug 19, 2026 | 1.69 | 1.86 | 1.69 | 1.86 | 1.86 | 0.82% | - |
| Aug 18, 2026 | 1.72 | 1.84 | 1.72 | 1.84 | 1.84 | -1.34% | - |
| Aug 17, 2026 | 1.72 | 1.88 | 1.72 | 1.87 | 1.87 | -0.80% | - |