Diamondback Energy, Inc. (FRA:7DB)
Germany · Delayed Price · Currency is EUR 174.68
-3.90 (-2.18%)
At close: Oct 23, 2026
FRA:7DB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 174.68 | 174.68 | 174.68 | 174.68 | 174.68 | -2.18% | - |
| Oct 22, 2026 | 177.08 | 179.16 | 177.08 | 178.58 | 178.58 | -0.38% | 230 |
| Oct 21, 2026 | 179.26 | 179.26 | 179.26 | 179.26 | 179.26 | -0.28% | - |
| Oct 20, 2026 | 179.76 | 179.76 | 179.76 | 179.76 | 179.76 | -0.59% | - |
| Oct 19, 2026 | 180.82 | 180.82 | 180.82 | 180.82 | 180.82 | 4.56% | - |
| Oct 16, 2026 | 172.94 | 172.94 | 172.94 | 172.94 | 172.94 | -1.03% | - |
| Oct 15, 2026 | 174.74 | 174.74 | 174.74 | 174.74 | 174.74 | -0.57% | - |
| Oct 14, 2026 | 175.74 | 175.74 | 175.74 | 175.74 | 175.74 | 1.43% | - |
| Oct 13, 2026 | 173.26 | 173.26 | 173.26 | 173.26 | 173.26 | 1.65% | - |
| Oct 12, 2026 | 170.44 | 170.44 | 170.44 | 170.44 | 170.44 | 0.42% | - |
| Oct 9, 2026 | 169.72 | 169.72 | 169.72 | 169.72 | 169.72 | 3.48% | - |
| Oct 8, 2026 | 164.02 | 164.02 | 164.02 | 164.02 | 164.02 | 0.20% | - |
| Oct 7, 2026 | 163.70 | 163.70 | 163.70 | 163.70 | 163.70 | 0.28% | - |
| Oct 6, 2026 | 163.24 | 163.24 | 163.24 | 163.24 | 163.24 | -0.35% | - |
| Oct 5, 2026 | 163.82 | 163.82 | 163.82 | 163.82 | 163.82 | -0.09% | - |
| Oct 2, 2026 | 163.96 | 163.96 | 163.96 | 163.96 | 163.96 | 1.51% | - |
| Oct 1, 2026 | 161.52 | 161.52 | 161.52 | 161.52 | 161.52 | -1.32% | - |
| Sep 30, 2026 | 161.02 | 163.68 | 161.02 | 163.68 | 163.68 | 1.11% | 12 |
| Sep 29, 2026 | 161.88 | 161.88 | 161.88 | 161.88 | 161.88 | -1.87% | - |
| Sep 28, 2026 | 162.72 | 164.96 | 162.72 | 164.96 | 164.96 | 0.77% | 60 |
| Sep 25, 2026 | 163.70 | 163.70 | 163.70 | 163.70 | 163.70 | -1.33% | - |
| Sep 24, 2026 | 161.88 | 165.90 | 161.88 | 165.90 | 165.90 | 3.39% | 1 |
| Sep 23, 2026 | 160.46 | 160.46 | 160.46 | 160.46 | 160.46 | -2.18% | - |
| Sep 22, 2026 | 164.04 | 164.04 | 164.04 | 164.04 | 164.04 | -1.67% | - |
| Sep 21, 2026 | 166.82 | 166.82 | 166.82 | 166.82 | 166.82 | -1.84% | - |
| Sep 18, 2026 | 170.52 | 170.52 | 169.94 | 169.94 | 169.94 | 0.75% | 30 |
| Sep 17, 2026 | 168.68 | 168.68 | 168.68 | 168.68 | 168.68 | -7.32% | - |
| Sep 16, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 2.78% | - |
| Sep 15, 2026 | 177.08 | 177.08 | 177.08 | 177.08 | 177.08 | -0.57% | - |
| Sep 14, 2026 | 178.10 | 178.10 | 178.10 | 178.10 | 178.10 | 1.25% | - |
| Sep 11, 2026 | 175.90 | 175.90 | 175.90 | 175.90 | 175.90 | 1.65% | - |
| Sep 10, 2026 | 173.04 | 173.04 | 173.04 | 173.04 | 173.04 | -0.15% | - |
| Sep 9, 2026 | 170.46 | 173.30 | 170.46 | 173.30 | 173.30 | 1.94% | 12 |
| Sep 8, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -0.22% | - |
| Sep 7, 2026 | 170.38 | 170.38 | 170.38 | 170.38 | 170.38 | -1.74% | - |
| Sep 4, 2026 | 173.40 | 173.40 | 173.40 | 173.40 | 173.40 | 0.09% | - |
| Sep 3, 2026 | 173.24 | 173.24 | 173.24 | 173.24 | 173.24 | -0.53% | - |
| Sep 2, 2026 | 174.16 | 174.16 | 174.16 | 174.16 | 174.16 | 1.52% | - |
| Sep 1, 2026 | 171.56 | 171.56 | 171.56 | 171.56 | 171.56 | -0.26% | - |
| Aug 31, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0.58% | - |
| Aug 28, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0.31% | - |
| Aug 27, 2026 | 170.48 | 170.48 | 170.48 | 170.48 | 170.48 | 0.19% | - |
| Aug 26, 2026 | 170.16 | 170.16 | 170.16 | 170.16 | 170.16 | -2.91% | - |
| Aug 25, 2026 | 175.26 | 175.26 | 175.26 | 175.26 | 175.26 | -2.14% | - |
| Aug 24, 2026 | 179.10 | 179.10 | 179.10 | 179.10 | 179.10 | -0.10% | - |
| Aug 21, 2026 | 179.28 | 179.28 | 179.28 | 179.28 | 179.28 | -0.32% | 6 |
| Aug 20, 2026 | 179.86 | 179.86 | 179.86 | 179.86 | 179.86 | -0.01% | 6 |
| Aug 19, 2026 | 179.88 | 179.88 | 179.88 | 179.88 | 179.88 | 1.73% | - |
| Aug 18, 2026 | 176.82 | 176.82 | 176.82 | 176.82 | 176.82 | 2.00% | - |
| Aug 17, 2026 | 173.36 | 173.36 | 173.36 | 173.36 | 173.36 | 1.03% | - |