Diamondback Energy, Inc. (FRA:7DB)
Germany · Delayed Price · Currency is EUR 128.42
+0.20 (0.16%)
At close: Nov 28, 2025
Diamondback Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 128.42 | 128.42 | 128.42 | 128.42 | 128.42 | 0.16% | - |
| Nov 27, 2025 | 128.22 | 128.22 | 128.22 | 128.22 | 128.22 | 1.25% | - |
| Nov 26, 2025 | 126.64 | 126.64 | 126.64 | 126.64 | 126.64 | -0.69% | - |
| Nov 25, 2025 | 127.52 | 127.52 | 127.52 | 127.52 | 127.52 | 0.43% | - |
| Nov 24, 2025 | 126.98 | 126.98 | 126.98 | 126.98 | 126.98 | 1.10% | - |
| Nov 21, 2025 | 125.78 | 126.46 | 125.60 | 125.60 | 125.60 | -4.59% | 91 |
| Nov 20, 2025 | 129.64 | 131.64 | 129.64 | 131.64 | 131.64 | 2.33% | 16 |
| Nov 19, 2025 | 128.64 | 128.64 | 128.64 | 128.64 | 128.64 | 2.67% | - |
| Nov 18, 2025 | 125.30 | 125.30 | 125.30 | 125.30 | 125.30 | -2.46% | - |
| Nov 17, 2025 | 128.46 | 128.46 | 128.46 | 128.46 | 128.46 | 3.35% | - |
| Nov 14, 2025 | 124.30 | 124.30 | 124.30 | 124.30 | 124.30 | -0.51% | - |
| Nov 13, 2025 | 124.94 | 124.94 | 124.94 | 124.94 | 124.94 | -2.10% | 159 |
| Nov 12, 2025 | 127.62 | 127.62 | 127.62 | 127.62 | 126.76 | 2.34% | - |
| Nov 11, 2025 | 124.70 | 124.70 | 124.70 | 124.70 | 123.86 | -0.48% | - |
| Nov 10, 2025 | 124.40 | 125.30 | 124.40 | 125.30 | 124.45 | 2.91% | 55 |
| Nov 7, 2025 | 121.76 | 121.76 | 121.76 | 121.76 | 120.94 | 1.59% | - |
| Nov 6, 2025 | 118.70 | 119.86 | 118.70 | 119.86 | 119.05 | -0.66% | 25 |
| Nov 5, 2025 | 120.66 | 120.66 | 120.66 | 120.66 | 119.84 | -1.84% | - |
| Nov 4, 2025 | 121.30 | 122.92 | 121.30 | 122.92 | 122.09 | -2.02% | 13 |
| Nov 3, 2025 | 123.64 | 126.00 | 123.64 | 125.46 | 124.61 | 2.07% | 199 |
| Oct 31, 2025 | 122.92 | 122.92 | 122.92 | 122.92 | 122.09 | -0.55% | - |
| Oct 30, 2025 | 123.06 | 123.60 | 123.06 | 123.60 | 122.76 | 1.39% | 60 |
| Oct 29, 2025 | 121.04 | 121.90 | 121.04 | 121.90 | 121.08 | -1.74% | 67 |
| Oct 28, 2025 | 124.06 | 124.06 | 124.06 | 124.06 | 123.22 | -1.21% | 15 |
| Oct 27, 2025 | 125.58 | 125.58 | 125.58 | 125.58 | 124.73 | - | - |
| Oct 24, 2025 | 126.46 | 126.46 | 125.58 | 125.58 | 124.73 | 2.75% | 20 |
| Oct 23, 2025 | 122.22 | 122.22 | 122.22 | 122.22 | 121.39 | 0.63% | - |
| Oct 22, 2025 | 121.46 | 121.46 | 121.46 | 121.46 | 120.64 | -0.12% | - |
| Oct 21, 2025 | 120.92 | 121.60 | 120.72 | 121.60 | 120.78 | 2.24% | 163 |
| Oct 20, 2025 | 118.94 | 118.94 | 118.94 | 118.94 | 118.14 | 0.95% | - |
| Oct 17, 2025 | 117.82 | 117.82 | 117.82 | 117.82 | 117.02 | -3.00% | - |
| Oct 16, 2025 | 121.46 | 121.46 | 121.46 | 121.46 | 120.64 | -0.44% | - |
| Oct 15, 2025 | 121.70 | 122.00 | 121.70 | 122.00 | 121.18 | 0.21% | 80 |
| Oct 14, 2025 | 121.74 | 121.74 | 121.74 | 121.74 | 120.92 | -1.02% | - |
| Oct 13, 2025 | 121.06 | 123.00 | 121.06 | 123.00 | 122.17 | 2.13% | 8 |
| Oct 10, 2025 | 124.12 | 124.12 | 120.44 | 120.44 | 119.63 | -5.74% | 13 |
| Oct 9, 2025 | 127.80 | 127.80 | 127.78 | 127.78 | 126.92 | 0.09% | - |
| Oct 8, 2025 | 127.66 | 127.66 | 127.66 | 127.66 | 126.80 | 0.55% | - |
| Oct 7, 2025 | 126.96 | 126.96 | 126.96 | 126.96 | 126.10 | 0.99% | - |
| Oct 6, 2025 | 125.72 | 125.72 | 125.72 | 125.72 | 124.87 | 3.18% | - |
| Oct 3, 2025 | 121.84 | 122.04 | 121.84 | 121.84 | 121.02 | -0.72% | 120 |
| Oct 2, 2025 | 121.86 | 124.06 | 121.86 | 122.72 | 121.89 | 1.54% | 23 |
| Oct 1, 2025 | 120.84 | 121.06 | 120.84 | 120.86 | 120.04 | -0.82% | 100 |
| Sep 30, 2025 | 121.86 | 121.86 | 121.86 | 121.86 | 121.04 | -3.16% | - |
| Sep 29, 2025 | 126.12 | 126.12 | 125.84 | 125.84 | 124.99 | 1.22% | 10 |
| Sep 26, 2025 | 124.32 | 124.32 | 124.32 | 124.32 | 123.48 | 1.30% | - |
| Sep 25, 2025 | 122.72 | 122.72 | 122.72 | 122.72 | 121.89 | 1.86% | 20 |
| Sep 24, 2025 | 120.10 | 120.48 | 120.10 | 120.48 | 119.67 | -2.43% | 20 |
| Sep 23, 2025 | 116.24 | 123.48 | 116.24 | 123.48 | 122.65 | 4.29% | 133 |
| Sep 22, 2025 | 118.40 | 118.40 | 118.40 | 118.40 | 117.60 | -0.13% | 150 |