Skip to main content
logo
Diamondback Energy, Inc. (FRA:7DB)
Germany flag Germany · Delayed Price · Currency is EUR
168.26
-1.22 (-0.72%)
Last updated: Jul 21, 2026, 8:01 AM CET

FRA:7DB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 2026168.26168.26168.26168.26--0.72%-
Jul 20, 2026169.74169.74169.48169.48169.483.04%30
Jul 17, 2026164.48164.48164.48164.48164.480.04%-
Jul 16, 2026164.42164.42164.42164.42164.42-0.77%-
Jul 15, 2026165.70165.70165.70165.70165.70-1.56%-
Jul 14, 2026167.16168.32167.16168.32168.323.26%40
Jul 13, 2026163.00163.00163.00163.00163.003.22%-
Jul 10, 2026157.92157.92157.92157.92157.921.01%-
Jul 9, 2026162.28162.28156.34156.34156.34-0.40%15
Jul 8, 2026156.96156.96156.96156.96156.962.37%-
Jul 7, 2026150.84153.32150.84153.32153.322.40%40
Jul 6, 2026149.72149.72149.72149.72149.720.20%-
Jul 3, 2026149.42149.42149.42149.42149.42-0.21%-
Jul 2, 2026149.74149.74149.74149.74149.74-2.26%-
Jul 1, 2026152.92153.20152.92153.20153.20-2.59%13
Jun 30, 2026157.28157.28157.28157.28157.280.20%-
Jun 29, 2026156.96156.96156.96156.96156.96-1.26%-
Jun 26, 2026158.96158.96158.96158.96158.96-1.30%-
Jun 25, 2026159.44161.06159.44161.06161.06-1.74%4
Jun 24, 2026163.92163.92163.92163.92163.920.77%2
Jun 23, 2026162.66162.66162.66162.66162.663.37%-
Jun 22, 2026157.36157.36157.36157.36157.36-2.14%-
Jun 19, 2026159.48160.80159.48160.80160.800.63%15
Jun 18, 2026157.24159.80157.24159.80159.800.13%104
Jun 17, 2026159.60159.60159.60159.60159.60-1.94%-
Jun 16, 2026162.76162.76162.76162.76162.761.95%-
Jun 15, 2026159.64159.64159.64159.64159.64-2.63%-
Jun 12, 2026163.96163.96163.96163.96163.96-3.20%-
Jun 11, 2026169.38169.38169.38169.38169.381.07%-
Jun 10, 2026167.58167.58167.58167.58167.58-0.90%-
Jun 9, 2026169.10169.10169.10169.10169.100.07%-
Jun 8, 2026168.98168.98168.98168.98168.98-2.53%-
Jun 5, 2026173.36173.36173.36173.36173.36-1.13%-
Jun 4, 2026182.42182.42175.34175.34175.341.11%4
Jun 3, 2026173.42173.42173.42173.42173.421.99%-
Jun 2, 2026170.04170.04170.04170.04170.043.85%-
Jun 1, 2026163.74163.74163.74163.74163.74-1.09%-
May 29, 2026165.54165.54165.54165.54165.540.99%-
May 28, 2026167.52167.52163.92163.92163.92-0.58%362
May 27, 2026166.16166.16164.88164.88164.88-4.32%600
May 26, 2026172.32172.32172.32172.32172.321.77%-
May 25, 2026166.84169.32166.84169.32169.32-1.74%30
May 22, 2026172.56172.56172.32172.32172.32-2.48%10
May 21, 2026174.94176.70174.94176.70176.70-1.77%158
May 20, 2026178.36182.36178.36179.88179.880.56%615
May 19, 2026176.06178.88176.06178.88178.882.15%40
May 18, 2026175.12175.12175.12175.12175.122.51%-
May 15, 2026170.84170.84170.84170.84170.840.44%-
May 14, 2026170.10170.10170.10170.10170.100.69%-
May 13, 2026168.46169.88168.46169.88168.941.18%3